|
Closing price on 10/10/2019
|
|
| Open |
23.30 |
| High |
23.60 |
| Low |
23.15 |
| Volume |
215,890 |
| Split-adjusted Price |
17.25 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2019
|
+0.10 / +0.43%
|
23.30
|
23.60
|
23.15
|
23.60
|
23.43
|
17.25
|
215,890
|
|
|
10/9/2019
|
+0.05 / +0.21%
|
23.45
|
23.50
|
23.10
|
23.50
|
23.31
|
17.18
|
202,240
|
|
|
10/8/2019
|
+0.15 / +0.64%
|
23.60
|
23.80
|
23.30
|
23.45
|
23.51
|
17.14
|
195,040
|
|
|
10/7/2019
|
-0.45 / -1.89%
|
24.00
|
24.25
|
23.30
|
23.30
|
23.90
|
17.03
|
408,360
|
|
|
10/4/2019
|
+0.60 / +2.59%
|
23.50
|
23.90
|
23.45
|
23.75
|
23.71
|
17.36
|
628,360
|
|
|
10/3/2019
|
+0.05 / +0.22%
|
22.90
|
23.80
|
22.90
|
23.15
|
23.39
|
16.92
|
348,340
|
|
|
10/2/2019
|
+0.40 / +1.76%
|
22.70
|
23.15
|
22.60
|
23.10
|
22.90
|
16.88
|
260,090
|
|
|
10/1/2019
|
-0.70 / -2.99%
|
23.40
|
23.45
|
22.45
|
22.70
|
22.93
|
16.59
|
1,365,910
|
|
|
9/30/2019
|
-0.30 / -1.27%
|
23.55
|
23.80
|
23.40
|
23.40
|
23.54
|
17.10
|
406,890
|
|
|
9/27/2019
|
-0.25 / -1.04%
|
23.95
|
24.00
|
23.50
|
23.70
|
23.91
|
17.32
|
208,360
|
|
|
9/26/2019
|
-0.15 / -0.62%
|
23.85
|
24.10
|
23.85
|
23.95
|
24.01
|
17.51
|
519,250
|
|
|
9/25/2019
|
+0.05 / +0.21%
|
23.90
|
24.10
|
23.80
|
24.10
|
23.96
|
17.62
|
244,840
|
|
|
9/24/2019
|
+0.25 / +1.05%
|
23.70
|
24.30
|
23.65
|
24.05
|
24.00
|
17.58
|
380,400
|
|
|
9/23/2019
|
-0.30 / -1.24%
|
24.10
|
24.15
|
23.70
|
23.80
|
23.90
|
17.40
|
313,340
|
|
|
9/20/2019
|
+0.40 / +1.69%
|
23.70
|
24.10
|
23.45
|
24.10
|
23.82
|
17.62
|
443,310
|
|
|
9/19/2019
|
0.00 / 0.00%
|
23.50
|
24.20
|
23.50
|
23.70
|
23.90
|
17.32
|
598,470
|
|
|
9/18/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.40
|
23.70
|
23.62
|
17.32
|
346,800
|
|
|
9/17/2019
|
-0.10 / -0.42%
|
23.80
|
24.10
|
23.40
|
23.70
|
23.73
|
17.32
|
664,940
|
|
|
9/16/2019
|
+0.90 / +3.93%
|
22.95
|
23.80
|
22.70
|
23.80
|
23.25
|
17.40
|
1,774,390
|
|
|
9/13/2019
|
+0.10 / +0.44%
|
22.90
|
23.15
|
22.60
|
22.90
|
22.97
|
16.74
|
674,140
|
|
|
9/12/2019
|
+0.85 / +3.87%
|
22.20
|
22.90
|
22.15
|
22.80
|
22.49
|
16.67
|
588,920
|
|
|
9/11/2019
|
+0.65 / +3.05%
|
21.40
|
22.40
|
21.30
|
21.95
|
21.77
|
16.04
|
516,960
|
|
|
9/10/2019
|
-0.30 / -1.39%
|
21.50
|
21.60
|
21.00
|
21.30
|
21.26
|
15.57
|
333,360
|
|
|
9/9/2019
|
-0.15 / -0.69%
|
21.80
|
21.95
|
21.60
|
21.60
|
21.72
|
15.79
|
128,150
|
|
|
9/6/2019
|
+0.15 / +0.69%
|
21.60
|
21.95
|
21.60
|
21.75
|
21.75
|
15.90
|
118,980
|
|
|
9/5/2019
|
+0.20 / +0.93%
|
21.40
|
21.85
|
21.40
|
21.60
|
21.69
|
15.79
|
212,240
|
|
|
9/4/2019
|
-0.65 / -2.95%
|
21.80
|
22.00
|
21.40
|
21.40
|
21.67
|
15.64
|
375,740
|
|
|
9/3/2019
|
-0.35 / -1.56%
|
22.15
|
22.55
|
22.05
|
22.05
|
22.18
|
16.12
|
218,460
|
|
|
8/30/2019
|
+0.40 / +1.82%
|
22.15
|
22.45
|
22.00
|
22.40
|
22.28
|
16.37
|
262,290
|
|
|
8/29/2019
|
-0.15 / -0.68%
|
22.20
|
22.20
|
21.70
|
22.00
|
22.05
|
16.08
|
114,580
|
|
|