|
Closing price on 10/31/2017
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.70 |
| Volume |
243,440 |
| Split-adjusted Price |
13.12 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2017
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.70
|
19.80
|
19.83
|
13.12
|
243,440
|
|
|
10/30/2017
|
-0.20 / -1.00%
|
20.00
|
20.35
|
19.80
|
19.80
|
19.94
|
13.12
|
288,610
|
|
|
10/27/2017
|
+0.10 / +0.50%
|
20.45
|
20.45
|
19.90
|
20.00
|
19.99
|
13.25
|
276,550
|
|
|
10/26/2017
|
-0.05 / -0.25%
|
19.95
|
20.50
|
19.85
|
19.90
|
20.00
|
13.19
|
421,170
|
|
|
10/25/2017
|
-0.15 / -0.75%
|
20.05
|
20.15
|
19.90
|
19.95
|
20.02
|
13.22
|
290,610
|
|
|
10/24/2017
|
-0.35 / -1.71%
|
20.45
|
20.45
|
19.95
|
20.10
|
20.14
|
13.32
|
618,190
|
|
|
10/23/2017
|
-0.45 / -2.15%
|
20.45
|
20.60
|
20.20
|
20.45
|
20.38
|
13.55
|
354,450
|
|
|
10/20/2017
|
-0.30 / -1.42%
|
21.00
|
21.20
|
20.70
|
20.90
|
20.92
|
13.85
|
411,650
|
|
|
10/19/2017
|
+0.50 / +2.42%
|
20.70
|
21.50
|
20.70
|
21.20
|
21.03
|
14.05
|
576,240
|
|
|
10/18/2017
|
+0.25 / +1.22%
|
20.45
|
20.95
|
20.45
|
20.70
|
20.76
|
13.72
|
289,810
|
|
|
10/17/2017
|
-0.20 / -0.97%
|
20.55
|
20.65
|
20.45
|
20.45
|
20.53
|
13.55
|
346,600
|
|
|
10/16/2017
|
-0.45 / -2.13%
|
21.10
|
21.20
|
20.65
|
20.65
|
20.78
|
13.68
|
493,110
|
|
|
10/13/2017
|
-0.25 / -1.17%
|
21.20
|
21.35
|
21.10
|
21.10
|
21.19
|
13.98
|
405,370
|
|
|
10/12/2017
|
-0.55 / -2.51%
|
21.90
|
21.90
|
21.20
|
21.35
|
21.41
|
14.15
|
694,200
|
|
|
10/11/2017
|
-0.10 / -0.45%
|
21.80
|
22.10
|
21.65
|
21.90
|
21.91
|
14.51
|
671,560
|
|
|
10/10/2017
|
-0.40 / -1.79%
|
22.40
|
22.40
|
21.95
|
22.00
|
22.09
|
14.58
|
406,830
|
|
|
10/9/2017
|
+0.80 / +3.70%
|
21.60
|
22.45
|
21.60
|
22.40
|
22.15
|
14.84
|
378,410
|
|
|
10/6/2017
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.40
|
21.60
|
21.66
|
14.31
|
547,690
|
|
|
10/5/2017
|
-0.30 / -1.35%
|
22.20
|
22.35
|
21.90
|
22.00
|
22.06
|
14.58
|
530,640
|
|
|
10/4/2017
|
-0.25 / -1.11%
|
22.75
|
22.75
|
22.25
|
22.30
|
22.46
|
14.78
|
356,410
|
|
|
10/3/2017
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.55
|
22.55
|
22.61
|
14.94
|
309,100
|
|
|
10/2/2017
|
-0.35 / -1.52%
|
23.00
|
23.25
|
22.65
|
22.65
|
22.96
|
15.01
|
490,570
|
|
|
9/29/2017
|
+0.35 / +1.55%
|
22.65
|
23.00
|
22.65
|
23.00
|
22.89
|
15.24
|
398,660
|
|
|
9/28/2017
|
-0.20 / -0.88%
|
22.75
|
22.95
|
22.65
|
22.65
|
22.76
|
15.01
|
281,910
|
|
|
9/27/2017
|
-0.05 / -0.22%
|
22.85
|
23.10
|
22.80
|
22.85
|
22.95
|
15.14
|
538,940
|
|
|
9/26/2017
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.77
|
15.17
|
427,750
|
|
|
9/25/2017
|
+0.10 / +0.44%
|
23.00
|
23.05
|
22.70
|
22.90
|
22.91
|
15.17
|
466,070
|
|
|
9/22/2017
|
-0.30 / -1.30%
|
23.20
|
23.30
|
22.80
|
22.80
|
22.99
|
15.11
|
773,350
|
|
|
9/21/2017
|
-0.20 / -0.86%
|
23.30
|
23.50
|
23.10
|
23.10
|
23.24
|
15.31
|
901,580
|
|
|
9/20/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.30
|
15.44
|
554,610
|
|
|