|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.55
+0.30/+1.06%
9:55:00 AM
|
|
|
|
Closing price on 7/17/2017
|
|
| Open |
30.30 |
| High |
30.45 |
| Low |
29.25 |
| Volume |
1,164,740 |
| Split-adjusted Price |
19.38 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2017
|
-1.10 / -3.62%
|
30.30
|
30.45
|
29.25
|
29.25
|
29.74
|
19.38
|
1,164,740
|
|
|
7/14/2017
|
+0.35 / +1.17%
|
30.50
|
30.50
|
29.95
|
30.35
|
30.14
|
20.11
|
743,040
|
|
|
7/13/2017
|
-0.40 / -1.32%
|
30.20
|
30.40
|
30.00
|
30.00
|
30.13
|
19.88
|
886,320
|
|
|
7/12/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.25
|
30.40
|
30.39
|
20.14
|
815,640
|
|
|
7/11/2017
|
+0.20 / +0.66%
|
30.50
|
30.80
|
30.15
|
30.40
|
30.39
|
20.14
|
900,700
|
|
|
7/10/2017
|
-1.20 / -3.82%
|
31.40
|
31.40
|
30.10
|
30.20
|
30.80
|
20.01
|
1,273,510
|
|
|
7/7/2017
|
-0.40 / -1.26%
|
31.80
|
32.00
|
31.40
|
31.40
|
31.70
|
20.81
|
1,076,420
|
|
|
7/6/2017
|
-0.70 / -2.15%
|
32.30
|
32.30
|
31.80
|
31.80
|
32.00
|
21.07
|
428,770
|
|
|
7/5/2017
|
+0.60 / +1.88%
|
32.00
|
33.30
|
31.70
|
32.50
|
32.14
|
21.53
|
499,200
|
|
|
7/4/2017
|
+0.20 / +0.63%
|
31.70
|
32.00
|
31.50
|
31.90
|
31.80
|
21.14
|
435,260
|
|
|
7/3/2017
|
-0.35 / -1.09%
|
32.10
|
32.30
|
31.60
|
31.70
|
31.90
|
21.00
|
472,890
|
|
|
6/30/2017
|
-0.10 / -0.31%
|
32.15
|
32.15
|
31.65
|
32.05
|
32.03
|
21.24
|
349,950
|
|
|
6/29/2017
|
+0.55 / +1.74%
|
31.70
|
32.20
|
31.40
|
32.15
|
31.98
|
21.30
|
1,188,440
|
|
|
6/28/2017
|
-0.40 / -1.25%
|
32.00
|
32.15
|
31.40
|
31.60
|
31.71
|
20.94
|
639,610
|
|
|
6/27/2017
|
-0.90 / -2.74%
|
32.90
|
32.95
|
31.70
|
32.00
|
32.17
|
21.20
|
882,320
|
|
|
6/26/2017
|
-0.60 / -1.79%
|
33.30
|
33.60
|
32.80
|
32.90
|
33.26
|
21.80
|
855,380
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|