|
Closing price on 11/13/2018
|
|
| Open |
21.05 |
| High |
21.80 |
| Low |
21.05 |
| Volume |
106,340 |
| Split-adjusted Price |
15.25 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2018
|
+0.35 / +1.64%
|
21.05
|
21.80
|
21.05
|
21.75
|
21.46
|
15.25
|
106,340
|
|
|
11/12/2018
|
-0.50 / -2.28%
|
21.85
|
22.20
|
21.20
|
21.40
|
21.61
|
15.01
|
154,990
|
|
|
11/9/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.80
|
21.90
|
22.00
|
15.36
|
107,170
|
|
|
11/8/2018
|
-1.05 / -4.58%
|
22.95
|
23.40
|
21.90
|
21.90
|
22.46
|
15.36
|
207,870
|
|
|
11/7/2018
|
+0.10 / +0.44%
|
23.00
|
23.40
|
22.60
|
22.95
|
22.93
|
16.09
|
225,100
|
|
|
11/6/2018
|
+1.45 / +6.78%
|
21.50
|
22.85
|
21.40
|
22.85
|
22.48
|
16.02
|
447,490
|
|
|
11/5/2018
|
-0.15 / -0.70%
|
21.55
|
21.55
|
21.10
|
21.40
|
21.27
|
15.01
|
98,080
|
|
|
11/2/2018
|
+0.55 / +2.62%
|
21.00
|
21.55
|
21.00
|
21.55
|
21.31
|
15.11
|
113,190
|
|
|
11/1/2018
|
-0.10 / -0.47%
|
21.50
|
21.50
|
20.80
|
21.00
|
21.07
|
14.73
|
73,150
|
|
|
10/31/2018
|
+0.30 / +1.44%
|
21.00
|
21.30
|
20.80
|
21.10
|
20.99
|
14.80
|
226,350
|
|
|
10/30/2018
|
0.00 / 0.00%
|
20.80
|
21.30
|
20.80
|
20.80
|
20.96
|
14.59
|
86,210
|
|
|
10/29/2018
|
0.00 / 0.00%
|
20.60
|
21.20
|
20.60
|
20.80
|
20.88
|
14.59
|
113,090
|
|
|
10/26/2018
|
-1.00 / -4.59%
|
21.60
|
21.85
|
20.60
|
20.80
|
20.98
|
14.59
|
334,070
|
|
|
10/25/2018
|
+0.20 / +0.93%
|
21.00
|
21.80
|
20.80
|
21.80
|
21.14
|
15.29
|
311,940
|
|
|
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
|
|
|