|
Closing price on 1/7/2019
|
|
| Open |
21.05 |
| High |
21.40 |
| Low |
21.05 |
| Volume |
143,270 |
| Split-adjusted Price |
15.03 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2019
|
+0.10 / +0.48%
|
21.05
|
21.40
|
21.05
|
21.15
|
21.22
|
15.03
|
143,270
|
|
|
1/4/2019
|
-0.35 / -1.64%
|
21.00
|
21.30
|
20.80
|
21.05
|
21.02
|
14.96
|
174,400
|
|
|
1/3/2019
|
-0.20 / -0.93%
|
21.30
|
21.80
|
21.00
|
21.40
|
21.24
|
15.21
|
118,140
|
|
|
1/2/2019
|
+0.10 / +0.47%
|
21.50
|
21.95
|
21.40
|
21.60
|
21.55
|
15.35
|
166,710
|
|
|
12/28/2018
|
+0.40 / +1.90%
|
21.45
|
21.60
|
21.10
|
21.50
|
21.36
|
15.28
|
141,260
|
|
|
12/27/2018
|
+0.60 / +2.93%
|
21.30
|
21.30
|
20.80
|
21.10
|
21.14
|
14.99
|
162,540
|
|
|
12/26/2018
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.45
|
20.50
|
20.53
|
14.57
|
180,030
|
|
|
12/25/2018
|
-0.55 / -2.61%
|
21.00
|
21.00
|
20.20
|
20.50
|
20.53
|
14.57
|
438,600
|
|
|
12/24/2018
|
-0.45 / -2.09%
|
21.30
|
21.80
|
21.00
|
21.05
|
21.17
|
14.96
|
195,340
|
|
|
12/21/2018
|
-0.25 / -1.15%
|
21.50
|
21.60
|
21.15
|
21.50
|
21.42
|
15.28
|
75,260
|
|
|
12/20/2018
|
+0.40 / +1.87%
|
21.30
|
21.75
|
21.30
|
21.75
|
21.57
|
15.45
|
49,000
|
|
|
12/19/2018
|
-0.10 / -0.47%
|
21.00
|
21.50
|
21.00
|
21.35
|
21.19
|
15.17
|
114,200
|
|
|
12/18/2018
|
-1.00 / -4.45%
|
21.60
|
22.00
|
21.40
|
21.45
|
21.58
|
15.24
|
431,410
|
|
|
12/17/2018
|
-0.35 / -1.54%
|
22.55
|
22.70
|
22.45
|
22.45
|
22.53
|
15.95
|
131,920
|
|
|
12/14/2018
|
-0.15 / -0.65%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.86
|
16.20
|
168,450
|
|
|
12/13/2018
|
-0.05 / -0.22%
|
22.85
|
23.15
|
22.85
|
22.95
|
22.92
|
16.31
|
255,280
|
|
|
12/12/2018
|
+0.20 / +0.88%
|
22.90
|
23.00
|
22.75
|
23.00
|
22.88
|
16.13
|
164,830
|
|
|
12/11/2018
|
-0.40 / -1.72%
|
23.20
|
23.20
|
22.70
|
22.80
|
22.82
|
15.99
|
189,530
|
|
|
12/10/2018
|
0.00 / 0.00%
|
23.20
|
23.45
|
22.90
|
23.20
|
23.14
|
16.27
|
112,080
|
|
|
12/7/2018
|
+0.70 / +3.11%
|
22.30
|
23.20
|
22.30
|
23.20
|
22.92
|
16.27
|
366,330
|
|
|
12/6/2018
|
-0.50 / -2.17%
|
22.60
|
22.70
|
22.05
|
22.50
|
22.37
|
15.78
|
452,350
|
|
|
12/5/2018
|
+0.60 / +2.68%
|
22.10
|
23.25
|
22.10
|
23.00
|
22.92
|
16.13
|
412,430
|
|
|
12/4/2018
|
+0.65 / +2.99%
|
21.75
|
22.60
|
21.75
|
22.40
|
22.33
|
15.71
|
208,780
|
|
|
12/3/2018
|
+0.15 / +0.69%
|
21.95
|
22.15
|
21.60
|
21.75
|
21.81
|
15.25
|
382,200
|
|
|
11/30/2018
|
-0.10 / -0.46%
|
21.55
|
21.70
|
21.25
|
21.60
|
21.44
|
15.15
|
186,890
|
|
|
11/29/2018
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.62
|
15.22
|
95,520
|
|
|
11/28/2018
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.50
|
21.80
|
21.70
|
15.29
|
89,570
|
|
|
11/27/2018
|
-0.35 / -1.58%
|
22.35
|
22.35
|
21.80
|
21.80
|
21.96
|
15.29
|
57,330
|
|
|
11/26/2018
|
+0.15 / +0.68%
|
21.90
|
22.40
|
21.50
|
22.15
|
22.07
|
15.53
|
84,420
|
|
|
11/23/2018
|
-0.45 / -2.00%
|
22.45
|
22.45
|
21.95
|
22.00
|
22.14
|
15.43
|
112,200
|
|
|