|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
27.00
-0.20/-0.74%
3:05:02 PM
|
|
|
|
Closing price on 7/18/2024
|
|
| Open |
33.95 |
| High |
35.50 |
| Low |
33.95 |
| Volume |
1,317,800 |
| Split-adjusted Price |
35.50 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
+1.65 / +4.87%
|
33.95
|
35.50
|
33.95
|
35.50
|
34.63
|
35.50
|
1,317,800
|
|
|
7/17/2024
|
-2.35 / -6.49%
|
36.20
|
36.20
|
33.70
|
33.85
|
34.77
|
33.85
|
1,966,600
|
|
|
7/16/2024
|
-0.30 / -0.82%
|
36.50
|
36.70
|
35.60
|
36.20
|
36.17
|
36.20
|
837,500
|
|
|
7/15/2024
|
+0.70 / +1.96%
|
36.00
|
36.80
|
36.00
|
36.50
|
36.41
|
36.50
|
823,100
|
|
|
7/12/2024
|
-0.20 / -0.56%
|
35.95
|
36.35
|
35.20
|
35.80
|
35.74
|
35.80
|
764,000
|
|
|
7/11/2024
|
0.00 / 0.00%
|
35.90
|
36.00
|
35.15
|
36.00
|
35.65
|
36.00
|
1,349,100
|
|
|
7/10/2024
|
-0.50 / -1.37%
|
36.60
|
36.90
|
35.75
|
36.00
|
36.12
|
36.00
|
1,135,800
|
|
|
7/9/2024
|
+0.25 / +0.69%
|
36.35
|
37.10
|
36.35
|
36.50
|
36.73
|
36.50
|
1,524,700
|
|
|
7/8/2024
|
+0.25 / +0.69%
|
36.30
|
36.40
|
35.70
|
36.25
|
36.06
|
36.25
|
2,131,800
|
|
|
7/5/2024
|
0.00 / 0.00%
|
35.65
|
36.00
|
35.30
|
36.00
|
35.72
|
36.00
|
1,155,900
|
|
|
7/4/2024
|
+1.00 / +2.86%
|
35.00
|
36.10
|
34.60
|
36.00
|
35.65
|
36.00
|
2,136,500
|
|
|
7/3/2024
|
+0.80 / +2.34%
|
34.15
|
35.10
|
34.05
|
35.00
|
34.76
|
35.00
|
1,817,100
|
|
|
7/2/2024
|
0.00 / 0.00%
|
34.20
|
34.50
|
33.90
|
34.20
|
34.12
|
34.20
|
864,900
|
|
|
7/1/2024
|
+0.15 / +0.44%
|
33.75
|
34.50
|
33.15
|
34.20
|
33.63
|
34.20
|
1,786,700
|
|
|
6/28/2024
|
-2.55 / -6.97%
|
36.30
|
36.95
|
34.05
|
34.05
|
34.84
|
34.05
|
6,156,800
|
|
|
6/27/2024
|
-0.85 / -2.27%
|
37.90
|
38.15
|
36.60
|
36.60
|
37.51
|
36.60
|
1,477,900
|
|
|
6/26/2024
|
+2.45 / +7.00%
|
35.15
|
37.45
|
35.10
|
37.45
|
37.18
|
37.45
|
7,676,900
|
|
|
6/25/2024
|
+0.05 / +0.14%
|
35.00
|
35.30
|
34.65
|
35.00
|
34.92
|
35.00
|
576,400
|
|
|
6/24/2024
|
+0.60 / +1.75%
|
34.50
|
35.45
|
33.95
|
34.95
|
34.82
|
34.95
|
3,303,700
|
|
|
6/21/2024
|
+0.35 / +1.03%
|
34.00
|
34.50
|
33.80
|
34.35
|
34.27
|
34.35
|
438,000
|
|
|
6/20/2024
|
+0.20 / +0.59%
|
33.60
|
34.50
|
33.60
|
34.00
|
33.97
|
34.00
|
526,600
|
|
|
6/19/2024
|
0.00 / 0.00%
|
33.80
|
34.00
|
33.30
|
33.80
|
33.63
|
33.80
|
329,400
|
|
|
6/18/2024
|
+0.50 / +1.50%
|
33.30
|
34.00
|
33.30
|
33.80
|
33.71
|
33.80
|
377,800
|
|
|
6/17/2024
|
-0.90 / -2.63%
|
33.90
|
34.00
|
33.30
|
33.30
|
33.50
|
33.30
|
844,300
|
|
|
6/14/2024
|
-0.65 / -1.87%
|
34.85
|
34.85
|
33.80
|
34.20
|
34.32
|
34.20
|
1,569,100
|
|
|
6/13/2024
|
-0.25 / -0.71%
|
35.20
|
35.20
|
34.65
|
34.85
|
34.92
|
34.85
|
754,000
|
|
|
6/12/2024
|
0.00 / 0.00%
|
34.70
|
35.10
|
34.45
|
35.10
|
34.80
|
35.10
|
796,800
|
|
|
6/11/2024
|
-0.25 / -0.71%
|
35.55
|
35.55
|
34.70
|
35.10
|
35.06
|
35.10
|
781,100
|
|
|
6/10/2024
|
+0.95 / +2.76%
|
34.40
|
35.50
|
34.15
|
35.35
|
34.92
|
35.35
|
1,789,900
|
|
|
6/7/2024
|
0.00 / 0.00%
|
35.20
|
35.20
|
34.65
|
35.10
|
34.98
|
34.40
|
1,390,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|