|
Closing price on 12/19/2019
|
|
| Open |
22.85 |
| High |
22.85 |
| Low |
22.45 |
| Volume |
113,990 |
| Split-adjusted Price |
16.78 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2019
|
-0.40 / -1.75%
|
22.85
|
22.85
|
22.45
|
22.45
|
22.60
|
16.78
|
113,990
|
|
|
12/18/2019
|
+0.25 / +1.11%
|
22.55
|
23.00
|
22.50
|
22.85
|
22.73
|
17.08
|
192,010
|
|
|
12/17/2019
|
-0.40 / -1.74%
|
22.95
|
22.95
|
22.45
|
22.60
|
22.62
|
16.89
|
454,890
|
|
|
12/16/2019
|
+0.05 / +0.22%
|
23.15
|
23.30
|
22.90
|
23.00
|
23.02
|
17.19
|
169,530
|
|
|
12/13/2019
|
-0.50 / -2.13%
|
23.80
|
23.80
|
22.95
|
22.95
|
23.31
|
17.15
|
369,040
|
|
|
12/12/2019
|
+0.05 / +0.21%
|
23.25
|
24.20
|
23.15
|
23.45
|
23.68
|
17.53
|
390,030
|
|
|
12/11/2019
|
-0.15 / -0.64%
|
23.55
|
23.55
|
23.00
|
23.40
|
23.23
|
17.49
|
331,580
|
|
|
12/10/2019
|
+0.25 / +1.07%
|
23.45
|
23.95
|
23.30
|
23.55
|
23.65
|
17.60
|
814,550
|
|
|
12/9/2019
|
+1.00 / +4.48%
|
22.65
|
23.30
|
22.55
|
23.30
|
23.06
|
17.41
|
932,360
|
|
|
12/6/2019
|
0.00 / 0.00%
|
22.80
|
22.95
|
22.65
|
22.80
|
22.81
|
16.67
|
142,580
|
|
|
12/5/2019
|
-0.10 / -0.44%
|
22.85
|
22.90
|
22.60
|
22.80
|
22.76
|
16.67
|
85,720
|
|
|
12/4/2019
|
+0.10 / +0.44%
|
22.80
|
22.95
|
22.45
|
22.90
|
22.82
|
16.74
|
132,910
|
|
|
12/3/2019
|
+0.50 / +2.24%
|
22.30
|
22.80
|
22.10
|
22.80
|
22.43
|
16.67
|
283,530
|
|
|
12/2/2019
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.10
|
22.30
|
22.51
|
16.30
|
256,000
|
|
|
11/29/2019
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.72
|
16.67
|
60,260
|
|
|
11/28/2019
|
-0.25 / -1.09%
|
22.90
|
22.90
|
22.45
|
22.70
|
22.63
|
16.59
|
324,250
|
|
|
11/27/2019
|
-0.15 / -0.65%
|
23.00
|
23.05
|
22.90
|
22.95
|
22.97
|
16.78
|
178,790
|
|
|
11/26/2019
|
+0.10 / +0.43%
|
23.20
|
23.20
|
22.90
|
23.10
|
23.03
|
16.88
|
145,480
|
|
|
11/25/2019
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.79
|
16.81
|
266,710
|
|
|
11/22/2019
|
-0.40 / -1.73%
|
23.25
|
23.25
|
22.65
|
22.70
|
22.87
|
16.59
|
226,600
|
|
|
11/21/2019
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.00
|
23.10
|
23.11
|
16.88
|
222,280
|
|
|
11/20/2019
|
+0.20 / +0.87%
|
23.05
|
23.40
|
23.00
|
23.30
|
23.16
|
17.03
|
430,240
|
|
|
11/19/2019
|
+0.55 / +2.44%
|
22.80
|
23.10
|
22.60
|
23.10
|
22.91
|
16.88
|
340,000
|
|
|
11/18/2019
|
-0.05 / -0.22%
|
22.60
|
22.85
|
22.50
|
22.55
|
22.60
|
16.48
|
178,090
|
|
|
11/15/2019
|
0.00 / 0.00%
|
22.65
|
22.70
|
22.30
|
22.60
|
22.59
|
16.52
|
148,410
|
|
|
11/14/2019
|
-0.15 / -0.66%
|
22.75
|
23.00
|
22.60
|
22.60
|
22.74
|
16.52
|
217,060
|
|
|
11/13/2019
|
-0.30 / -1.30%
|
23.05
|
23.20
|
22.70
|
22.75
|
22.93
|
16.63
|
203,440
|
|
|
11/12/2019
|
+0.40 / +1.77%
|
22.65
|
23.15
|
22.65
|
23.05
|
22.87
|
16.85
|
438,590
|
|
|
11/11/2019
|
-0.20 / -0.88%
|
23.25
|
23.25
|
22.65
|
22.65
|
22.74
|
16.56
|
247,150
|
|
|
11/8/2019
|
-0.05 / -0.22%
|
23.00
|
23.50
|
22.85
|
22.85
|
23.12
|
16.70
|
427,010
|
|
|