|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.45
+0.20/+0.71%
10:25:00 AM
|
|
|
|
Closing price on 6/23/2017
|
|
| Open |
31.75 |
| High |
33.50 |
| Low |
31.55 |
| Volume |
1,521,500 |
| Split-adjusted Price |
22.20 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2017
|
+1.75 / +5.51%
|
31.75
|
33.50
|
31.55
|
33.50
|
32.65
|
22.20
|
1,521,500
|
|
|
6/22/2017
|
+0.15 / +0.47%
|
31.50
|
32.10
|
31.45
|
31.75
|
31.79
|
21.04
|
967,230
|
|
|
6/21/2017
|
-0.80 / -2.47%
|
32.40
|
32.40
|
31.10
|
31.60
|
31.63
|
20.94
|
1,017,150
|
|
|
6/20/2017
|
-1.30 / -3.86%
|
32.95
|
32.95
|
32.40
|
32.40
|
32.57
|
21.47
|
831,290
|
|
|
6/19/2017
|
0.00 / 0.00%
|
33.70
|
34.10
|
33.30
|
33.70
|
33.67
|
21.47
|
1,314,750
|
|
|
6/16/2017
|
+0.70 / +2.12%
|
33.00
|
34.30
|
33.00
|
33.70
|
33.64
|
21.47
|
1,109,200
|
|
|
6/15/2017
|
+0.05 / +0.15%
|
32.60
|
33.40
|
32.30
|
33.00
|
32.98
|
21.02
|
1,208,870
|
|
|
6/14/2017
|
-0.75 / -2.23%
|
33.70
|
33.80
|
32.90
|
32.95
|
33.11
|
20.99
|
1,166,900
|
|
|
6/13/2017
|
+1.15 / +3.53%
|
32.70
|
33.70
|
32.60
|
33.70
|
33.20
|
21.47
|
1,426,830
|
|
|
6/12/2017
|
+1.75 / +5.68%
|
31.00
|
32.60
|
30.90
|
32.55
|
32.18
|
20.74
|
2,342,210
|
|
|
6/9/2017
|
+1.10 / +3.70%
|
29.80
|
31.10
|
29.65
|
30.80
|
30.44
|
19.62
|
1,091,900
|
|
|
6/8/2017
|
+0.40 / +1.37%
|
29.30
|
29.70
|
29.10
|
29.70
|
29.46
|
18.92
|
558,710
|
|
|
6/7/2017
|
-0.40 / -1.35%
|
29.70
|
29.70
|
29.25
|
29.30
|
29.46
|
18.67
|
626,020
|
|
|
6/6/2017
|
+0.15 / +0.51%
|
30.00
|
30.00
|
29.40
|
29.70
|
29.73
|
18.92
|
514,490
|
|
|
6/5/2017
|
+0.85 / +2.96%
|
28.90
|
29.80
|
28.90
|
29.55
|
29.43
|
18.82
|
639,390
|
|
|
6/2/2017
|
-0.70 / -2.38%
|
29.60
|
29.60
|
28.50
|
28.70
|
28.73
|
18.28
|
1,366,940
|
|
|
6/1/2017
|
+0.20 / +0.68%
|
29.20
|
29.60
|
29.20
|
29.40
|
29.32
|
18.73
|
257,500
|
|
|
5/31/2017
|
-0.70 / -2.34%
|
29.85
|
29.90
|
29.20
|
29.20
|
29.52
|
18.60
|
242,670
|
|
|
5/30/2017
|
-0.50 / -1.64%
|
30.40
|
30.50
|
29.70
|
29.90
|
29.96
|
19.05
|
393,880
|
|
|
5/29/2017
|
-0.25 / -0.82%
|
30.65
|
30.90
|
30.40
|
30.40
|
30.61
|
19.37
|
237,050
|
|
|
5/26/2017
|
+0.55 / +1.83%
|
30.40
|
30.90
|
30.15
|
30.65
|
30.57
|
19.53
|
361,540
|
|
|
5/25/2017
|
+0.20 / +0.67%
|
29.85
|
30.35
|
29.85
|
30.10
|
30.09
|
19.18
|
163,480
|
|
|
5/24/2017
|
-0.85 / -2.76%
|
30.55
|
30.55
|
29.60
|
29.90
|
30.19
|
19.05
|
556,950
|
|
|
5/23/2017
|
-0.30 / -0.97%
|
31.00
|
31.10
|
30.55
|
30.75
|
30.88
|
19.59
|
394,660
|
|
|
5/22/2017
|
+0.60 / +1.97%
|
30.40
|
31.20
|
30.25
|
31.05
|
30.85
|
19.78
|
598,610
|
|
|
5/19/2017
|
+0.55 / +1.84%
|
29.90
|
30.80
|
29.90
|
30.45
|
30.40
|
19.40
|
508,510
|
|
|
5/18/2017
|
+0.05 / +0.17%
|
29.90
|
29.90
|
29.45
|
29.90
|
29.74
|
19.05
|
397,960
|
|
|
5/17/2017
|
+0.15 / +0.51%
|
29.70
|
30.50
|
29.40
|
29.85
|
29.95
|
19.02
|
314,250
|
|
|
5/16/2017
|
-1.30 / -4.19%
|
30.50
|
30.50
|
29.65
|
29.70
|
29.95
|
18.92
|
593,620
|
|
|
5/15/2017
|
+2.00 / +6.90%
|
29.00
|
31.00
|
28.90
|
31.00
|
29.47
|
19.75
|
633,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|