|
Closing price on 10/24/2018
|
|
| Open |
21.65 |
| High |
22.00 |
| Low |
21.60 |
| Volume |
127,430 |
| Split-adjusted Price |
15.15 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2018
|
-0.20 / -0.92%
|
21.65
|
22.00
|
21.60
|
21.60
|
21.79
|
15.15
|
127,430
|
|
|
10/23/2018
|
-1.00 / -4.39%
|
22.00
|
22.35
|
21.50
|
21.80
|
21.86
|
15.29
|
400,470
|
|
|
10/22/2018
|
-1.70 / -6.94%
|
24.50
|
24.65
|
22.80
|
22.80
|
23.20
|
15.99
|
636,790
|
|
|
10/19/2018
|
-0.05 / -0.20%
|
24.75
|
24.75
|
24.20
|
24.50
|
24.37
|
17.18
|
114,840
|
|
|
10/18/2018
|
-0.50 / -2.00%
|
25.20
|
25.20
|
24.55
|
24.55
|
24.67
|
17.22
|
128,880
|
|
|
10/17/2018
|
+0.05 / +0.20%
|
25.00
|
25.30
|
25.00
|
25.05
|
25.10
|
17.57
|
125,500
|
|
|
10/16/2018
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.70
|
25.00
|
24.91
|
17.53
|
48,260
|
|
|
10/15/2018
|
+0.05 / +0.20%
|
25.45
|
25.45
|
24.75
|
24.80
|
24.98
|
17.39
|
132,290
|
|
|
10/12/2018
|
+0.15 / +0.61%
|
24.35
|
25.05
|
24.30
|
24.75
|
24.63
|
17.36
|
590,190
|
|
|
10/11/2018
|
-1.00 / -3.91%
|
25.00
|
25.30
|
24.30
|
24.60
|
24.83
|
17.25
|
601,080
|
|
|
10/10/2018
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.40
|
25.60
|
25.56
|
17.95
|
233,870
|
|
|
10/9/2018
|
-0.25 / -0.96%
|
26.05
|
26.25
|
25.70
|
25.80
|
25.93
|
18.09
|
272,170
|
|
|
10/8/2018
|
-0.30 / -1.14%
|
26.15
|
26.40
|
25.90
|
26.05
|
26.11
|
18.27
|
256,920
|
|
|
10/5/2018
|
-0.45 / -1.68%
|
26.60
|
26.70
|
26.15
|
26.35
|
26.35
|
18.48
|
402,070
|
|
|
10/4/2018
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.75
|
26.80
|
26.89
|
18.79
|
190,980
|
|
|
10/3/2018
|
+0.40 / +1.49%
|
26.80
|
27.80
|
26.80
|
27.20
|
27.34
|
19.07
|
347,570
|
|
|
10/2/2018
|
0.00 / 0.00%
|
26.50
|
26.80
|
25.95
|
26.80
|
26.26
|
18.79
|
832,080
|
|
|
10/1/2018
|
-0.70 / -2.55%
|
27.55
|
27.60
|
26.80
|
26.80
|
27.06
|
18.79
|
381,840
|
|
|
9/28/2018
|
-0.25 / -0.90%
|
27.75
|
27.80
|
27.50
|
27.50
|
27.66
|
19.29
|
282,130
|
|
|
9/27/2018
|
0.00 / 0.00%
|
27.70
|
28.10
|
27.70
|
27.75
|
27.91
|
19.46
|
221,460
|
|
|
9/26/2018
|
+0.55 / +2.02%
|
27.20
|
27.80
|
27.10
|
27.75
|
27.43
|
19.46
|
584,860
|
|
|
9/25/2018
|
0.00 / 0.00%
|
27.20
|
27.65
|
27.10
|
27.20
|
27.33
|
19.07
|
228,940
|
|
|
9/24/2018
|
-0.20 / -0.73%
|
27.40
|
27.60
|
27.10
|
27.20
|
27.30
|
19.07
|
201,900
|
|
|
9/21/2018
|
-0.20 / -0.72%
|
27.40
|
27.70
|
27.20
|
27.40
|
27.45
|
19.22
|
380,390
|
|
|
9/20/2018
|
+0.10 / +0.36%
|
27.50
|
27.60
|
27.20
|
27.60
|
27.41
|
19.36
|
275,380
|
|
|
9/19/2018
|
-0.40 / -1.43%
|
27.90
|
28.30
|
27.30
|
27.50
|
27.80
|
19.29
|
493,340
|
|
|
9/18/2018
|
+0.10 / +0.36%
|
27.80
|
27.90
|
27.30
|
27.90
|
27.58
|
19.57
|
189,140
|
|
|
9/17/2018
|
+0.60 / +2.21%
|
27.30
|
28.20
|
27.20
|
27.80
|
27.66
|
19.50
|
380,260
|
|
|
9/14/2018
|
+0.55 / +2.06%
|
26.70
|
27.20
|
26.25
|
27.20
|
26.67
|
19.07
|
377,400
|
|
|
9/13/2018
|
-0.10 / -0.37%
|
26.70
|
27.00
|
26.65
|
26.65
|
26.80
|
18.69
|
177,450
|
|
|