|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.25
+0.10/+0.36%
3:05:01 PM
|
|
|
|
Closing price on 12/21/2017
|
|
| Open |
25.10 |
| High |
25.50 |
| Low |
24.90 |
| Volume |
741,960 |
| Split-adjusted Price |
16.86 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
0.00 / 0.00%
|
25.10
|
25.50
|
24.90
|
24.90
|
25.17
|
16.86
|
741,960
|
|
|
12/20/2017
|
+0.65 / +2.68%
|
24.30
|
25.75
|
24.10
|
24.90
|
25.14
|
16.86
|
1,154,300
|
|
|
12/19/2017
|
+0.05 / +0.21%
|
24.20
|
24.60
|
24.05
|
24.25
|
24.22
|
16.42
|
629,140
|
|
|
12/18/2017
|
-0.05 / -0.21%
|
24.25
|
24.65
|
24.20
|
24.20
|
24.39
|
16.39
|
510,040
|
|
|
12/15/2017
|
-0.25 / -1.02%
|
24.55
|
24.90
|
24.10
|
24.25
|
24.48
|
16.42
|
458,610
|
|
|
12/14/2017
|
+0.80 / +3.38%
|
23.70
|
24.70
|
23.50
|
24.50
|
24.25
|
16.59
|
584,310
|
|
|
12/13/2017
|
-0.60 / -2.47%
|
24.30
|
24.55
|
23.60
|
23.70
|
23.99
|
16.05
|
244,350
|
|
|
12/12/2017
|
+0.10 / +0.41%
|
24.20
|
24.70
|
22.60
|
24.30
|
23.55
|
16.46
|
677,440
|
|
|
12/11/2017
|
-0.50 / -2.02%
|
24.20
|
25.00
|
23.60
|
24.20
|
24.47
|
16.39
|
613,160
|
|
|
12/8/2017
|
-0.50 / -1.98%
|
25.10
|
25.10
|
24.00
|
24.70
|
24.62
|
16.73
|
1,095,100
|
|
|
12/7/2017
|
-0.45 / -1.75%
|
25.40
|
26.00
|
25.15
|
25.20
|
25.41
|
17.07
|
531,710
|
|
|
12/6/2017
|
+0.70 / +2.81%
|
25.00
|
26.65
|
25.00
|
25.65
|
25.93
|
17.37
|
1,721,560
|
|
|
12/5/2017
|
+1.60 / +6.85%
|
23.50
|
24.95
|
23.45
|
24.95
|
24.43
|
16.90
|
2,255,580
|
|
|
12/4/2017
|
+0.70 / +3.09%
|
22.65
|
23.40
|
22.65
|
23.35
|
23.13
|
15.81
|
828,270
|
|
|
12/1/2017
|
+0.15 / +0.67%
|
22.50
|
22.90
|
22.35
|
22.65
|
22.63
|
15.34
|
460,340
|
|
|
11/30/2017
|
-0.40 / -1.75%
|
23.00
|
23.10
|
22.50
|
22.50
|
22.71
|
15.24
|
494,290
|
|
|
11/29/2017
|
-0.45 / -1.93%
|
23.20
|
23.30
|
22.80
|
22.90
|
22.99
|
15.51
|
576,370
|
|
|
11/28/2017
|
-0.05 / -0.21%
|
23.40
|
23.75
|
23.30
|
23.35
|
23.53
|
15.81
|
730,810
|
|
|
11/27/2017
|
+0.50 / +2.18%
|
23.00
|
23.65
|
22.90
|
23.40
|
23.33
|
15.85
|
652,620
|
|
|
11/24/2017
|
-0.30 / -1.29%
|
23.00
|
23.00
|
22.65
|
22.90
|
22.78
|
15.51
|
605,950
|
|
|
11/23/2017
|
-0.10 / -0.43%
|
23.80
|
24.00
|
23.10
|
23.20
|
23.53
|
15.37
|
587,920
|
|
|
11/22/2017
|
+0.60 / +2.64%
|
22.70
|
23.35
|
22.70
|
23.30
|
23.11
|
15.44
|
740,230
|
|
|
11/21/2017
|
0.00 / 0.00%
|
22.70
|
23.30
|
22.40
|
22.70
|
22.80
|
15.04
|
812,020
|
|
|
11/20/2017
|
-0.75 / -3.20%
|
23.45
|
23.45
|
22.60
|
22.70
|
22.90
|
15.04
|
557,750
|
|
|
11/17/2017
|
-0.75 / -3.10%
|
24.50
|
24.50
|
23.00
|
23.45
|
23.82
|
15.54
|
600,010
|
|
|
11/16/2017
|
+0.50 / +2.11%
|
23.90
|
24.60
|
23.60
|
24.20
|
24.23
|
16.04
|
1,128,040
|
|
|
11/15/2017
|
+0.90 / +3.95%
|
22.50
|
23.70
|
22.20
|
23.70
|
22.97
|
15.70
|
891,110
|
|
|
11/14/2017
|
-0.70 / -2.98%
|
23.50
|
23.50
|
22.60
|
22.80
|
23.01
|
15.11
|
610,090
|
|
|
11/13/2017
|
+1.50 / +6.82%
|
22.90
|
23.50
|
22.60
|
23.50
|
23.12
|
15.57
|
1,674,850
|
|
|
11/10/2017
|
+1.40 / +6.80%
|
20.90
|
22.00
|
20.90
|
22.00
|
21.63
|
14.58
|
1,540,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|