|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
32.10
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 11/3/2020
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
18.80 |
| Volume |
486,540 |
| Split-adjusted Price |
14.99 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2020
|
+0.30 / +1.60%
|
19.10
|
19.10
|
18.80
|
19.00
|
18.99
|
14.99
|
486,540
|
|
|
11/2/2020
|
-0.05 / -0.27%
|
18.75
|
19.00
|
18.50
|
18.70
|
18.62
|
14.75
|
478,150
|
|
|
10/30/2020
|
-0.05 / -0.27%
|
18.80
|
19.00
|
18.45
|
18.75
|
18.62
|
14.79
|
612,030
|
|
|
10/29/2020
|
0.00 / 0.00%
|
18.55
|
18.80
|
17.85
|
18.80
|
18.39
|
14.83
|
1,047,070
|
|
|
10/28/2020
|
-0.60 / -3.09%
|
19.40
|
19.55
|
18.75
|
18.80
|
19.07
|
14.83
|
1,015,260
|
|
|
10/27/2020
|
-0.50 / -2.51%
|
20.10
|
20.20
|
19.25
|
19.40
|
19.62
|
15.30
|
1,220,590
|
|
|
10/26/2020
|
+0.15 / +0.76%
|
19.90
|
20.30
|
19.65
|
19.90
|
20.05
|
15.70
|
1,422,380
|
|
|
10/23/2020
|
-0.20 / -1.00%
|
19.95
|
20.00
|
19.75
|
19.75
|
19.85
|
15.58
|
363,470
|
|
|
10/22/2020
|
0.00 / 0.00%
|
19.80
|
19.95
|
19.50
|
19.95
|
19.66
|
15.74
|
668,220
|
|
|
10/21/2020
|
-0.35 / -1.72%
|
20.15
|
20.40
|
19.90
|
19.95
|
20.05
|
15.74
|
639,420
|
|
|
10/20/2020
|
+0.10 / +0.50%
|
20.20
|
20.60
|
20.10
|
20.30
|
20.40
|
16.01
|
978,000
|
|
|
10/19/2020
|
+0.50 / +2.54%
|
19.80
|
20.40
|
19.65
|
20.20
|
20.08
|
15.93
|
957,430
|
|
|
10/16/2020
|
+0.25 / +1.29%
|
19.45
|
20.15
|
19.35
|
19.70
|
19.65
|
15.54
|
701,780
|
|
|
10/15/2020
|
+0.10 / +0.52%
|
19.25
|
19.60
|
19.25
|
19.45
|
19.40
|
15.34
|
774,620
|
|
|
10/14/2020
|
-0.35 / -1.78%
|
19.75
|
19.75
|
19.30
|
19.35
|
19.48
|
15.26
|
1,373,620
|
|
|
10/13/2020
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.60
|
19.70
|
19.71
|
15.54
|
595,380
|
|
|
10/12/2020
|
-0.30 / -1.50%
|
20.40
|
20.40
|
19.70
|
19.70
|
19.89
|
15.54
|
999,590
|
|
|
10/9/2020
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.70
|
20.00
|
19.94
|
15.78
|
768,630
|
|
|
10/8/2020
|
-0.25 / -1.23%
|
20.25
|
20.45
|
19.90
|
20.00
|
20.10
|
15.78
|
1,289,900
|
|
|
10/7/2020
|
-0.35 / -1.70%
|
20.50
|
20.80
|
20.20
|
20.25
|
20.53
|
15.97
|
953,180
|
|
|
10/6/2020
|
-0.25 / -1.20%
|
21.10
|
21.20
|
20.60
|
20.60
|
20.92
|
16.25
|
1,448,890
|
|
|
10/5/2020
|
+0.25 / +1.21%
|
20.50
|
21.40
|
20.50
|
20.85
|
20.76
|
16.45
|
1,293,770
|
|
|
10/2/2020
|
-0.45 / -2.14%
|
21.20
|
21.20
|
20.00
|
20.60
|
20.57
|
16.25
|
1,682,350
|
|
|
10/1/2020
|
+0.10 / +0.48%
|
21.00
|
21.35
|
20.85
|
21.05
|
21.11
|
16.61
|
850,440
|
|
|
9/30/2020
|
+1.35 / +6.89%
|
19.70
|
20.95
|
19.60
|
20.95
|
20.50
|
16.53
|
3,253,920
|
|
|
9/29/2020
|
+0.25 / +1.29%
|
20.10
|
20.50
|
19.60
|
19.60
|
20.00
|
15.46
|
2,861,280
|
|
|
9/28/2020
|
+0.20 / +1.04%
|
19.25
|
19.45
|
19.10
|
19.35
|
19.24
|
15.26
|
553,650
|
|
|
9/25/2020
|
-0.15 / -0.78%
|
19.35
|
19.40
|
19.05
|
19.15
|
19.26
|
15.11
|
752,440
|
|
|
9/24/2020
|
+0.10 / +0.52%
|
19.20
|
19.60
|
19.10
|
19.30
|
19.37
|
15.23
|
792,190
|
|
|
9/23/2020
|
+0.10 / +0.52%
|
19.15
|
19.50
|
19.15
|
19.20
|
19.30
|
15.15
|
376,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|