|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.10
-0.15/-0.53%
3:05:02 PM
|
|
|
|
Closing price on 3/14/2016
|
|
| Open |
45.10 |
| High |
45.80 |
| Low |
45.10 |
| Volume |
504,630 |
| Split-adjusted Price |
20.07 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2016
|
+0.50 / +1.11%
|
45.10
|
45.80
|
45.10
|
45.50
|
45.55
|
20.07
|
504,630
|
|
|
3/11/2016
|
-0.50 / -1.10%
|
45.70
|
45.70
|
44.90
|
45.00
|
45.15
|
19.85
|
543,510
|
|
|
3/10/2016
|
+1.50 / +3.41%
|
44.20
|
45.60
|
44.10
|
45.50
|
44.76
|
20.07
|
519,920
|
|
|
3/9/2016
|
-0.10 / -0.23%
|
44.10
|
44.70
|
44.00
|
44.00
|
44.19
|
19.41
|
528,280
|
|
|
3/8/2016
|
-1.00 / -2.22%
|
45.10
|
45.40
|
44.10
|
44.10
|
44.58
|
19.45
|
774,300
|
|
|
3/7/2016
|
+0.60 / +1.35%
|
44.90
|
45.80
|
44.60
|
45.10
|
45.02
|
19.89
|
769,140
|
|
|
3/4/2016
|
+0.20 / +0.45%
|
44.20
|
45.00
|
44.00
|
44.50
|
44.64
|
19.63
|
1,076,950
|
|
|
3/3/2016
|
+0.90 / +2.07%
|
43.70
|
44.60
|
43.40
|
44.30
|
44.17
|
19.54
|
923,270
|
|
|
3/2/2016
|
+0.20 / +0.46%
|
43.20
|
43.60
|
43.10
|
43.40
|
43.45
|
19.14
|
595,690
|
|
|
3/1/2016
|
-0.20 / -0.46%
|
43.40
|
44.00
|
43.10
|
43.20
|
43.70
|
19.05
|
974,660
|
|
|
2/29/2016
|
+1.00 / +2.36%
|
42.60
|
43.40
|
42.60
|
43.40
|
43.07
|
19.14
|
1,412,830
|
|
|
2/26/2016
|
+0.40 / +0.95%
|
42.00
|
42.70
|
42.00
|
42.40
|
42.32
|
18.70
|
688,340
|
|
|
2/25/2016
|
-1.00 / -2.33%
|
43.00
|
43.20
|
41.70
|
42.00
|
42.45
|
18.52
|
660,210
|
|
|
2/24/2016
|
-0.50 / -1.15%
|
43.20
|
43.40
|
42.70
|
43.00
|
43.06
|
18.96
|
746,670
|
|
|
2/23/2016
|
-0.40 / -0.91%
|
43.80
|
44.00
|
43.20
|
43.50
|
43.53
|
19.18
|
502,230
|
|
|
2/22/2016
|
+1.80 / +4.28%
|
42.50
|
44.00
|
42.50
|
43.90
|
43.44
|
19.36
|
990,680
|
|
|
2/19/2016
|
+0.60 / +1.45%
|
41.30
|
42.50
|
41.10
|
42.10
|
41.98
|
18.57
|
1,269,010
|
|
|
2/18/2016
|
+0.30 / +0.73%
|
41.00
|
41.90
|
41.00
|
41.50
|
41.57
|
18.30
|
353,150
|
|
|
2/17/2016
|
-0.30 / -0.72%
|
41.60
|
41.70
|
41.20
|
41.20
|
41.45
|
18.17
|
358,890
|
|
|
2/16/2016
|
+1.50 / +3.75%
|
40.20
|
41.90
|
40.00
|
41.50
|
41.20
|
18.30
|
1,673,140
|
|
|
2/15/2016
|
-0.40 / -0.99%
|
40.20
|
40.30
|
40.00
|
40.00
|
40.05
|
17.64
|
226,450
|
|
|
2/5/2016
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.10
|
40.40
|
40.28
|
17.82
|
27,530
|
|
|
2/4/2016
|
-0.10 / -0.25%
|
40.50
|
40.60
|
40.30
|
40.40
|
40.52
|
17.82
|
82,350
|
|
|
2/3/2016
|
-0.30 / -0.74%
|
40.60
|
40.80
|
40.50
|
40.50
|
40.53
|
17.86
|
55,860
|
|
|
2/2/2016
|
-0.20 / -0.49%
|
41.20
|
41.20
|
40.40
|
40.80
|
40.84
|
17.99
|
203,960
|
|
|
2/1/2016
|
+1.00 / +2.50%
|
40.00
|
41.50
|
40.00
|
41.00
|
41.05
|
18.08
|
114,700
|
|
|
1/29/2016
|
+0.40 / +1.01%
|
39.10
|
40.90
|
39.10
|
40.00
|
40.04
|
17.64
|
158,900
|
|
|
1/28/2016
|
-0.40 / -1.00%
|
40.00
|
40.00
|
38.80
|
39.60
|
39.28
|
17.46
|
118,310
|
|
|
1/27/2016
|
0.00 / 0.00%
|
40.60
|
40.60
|
39.80
|
40.00
|
40.09
|
17.64
|
36,870
|
|
|
1/26/2016
|
-0.60 / -1.48%
|
40.50
|
40.50
|
39.90
|
40.00
|
40.16
|
17.64
|
16,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|