|
Closing price on 2/19/2020
|
|
| Open |
23.30 |
| High |
23.95 |
| Low |
23.10 |
| Volume |
444,270 |
| Split-adjusted Price |
17.75 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
+0.45 / +1.93%
|
23.30
|
23.95
|
23.10
|
23.75
|
23.63
|
17.75
|
444,270
|
|
|
2/18/2020
|
+0.25 / +1.08%
|
23.05
|
23.40
|
23.05
|
23.30
|
23.20
|
17.41
|
355,850
|
|
|
2/17/2020
|
-0.75 / -3.15%
|
23.80
|
23.80
|
23.05
|
23.05
|
23.37
|
17.23
|
527,690
|
|
|
2/14/2020
|
+0.05 / +0.21%
|
23.70
|
24.05
|
23.35
|
23.80
|
23.69
|
17.79
|
287,530
|
|
|
2/13/2020
|
-0.15 / -0.63%
|
23.90
|
24.30
|
23.75
|
23.75
|
23.97
|
17.75
|
272,010
|
|
|
2/12/2020
|
+0.55 / +2.36%
|
23.60
|
24.30
|
23.40
|
23.90
|
23.94
|
17.86
|
498,190
|
|
|
2/11/2020
|
+0.25 / +1.08%
|
23.10
|
23.70
|
23.10
|
23.35
|
23.49
|
17.45
|
269,180
|
|
|
2/10/2020
|
-0.50 / -2.12%
|
23.00
|
23.50
|
22.90
|
23.10
|
23.21
|
17.26
|
231,320
|
|
|
2/7/2020
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.45
|
23.60
|
23.60
|
17.64
|
366,340
|
|
|
2/6/2020
|
+1.05 / +4.62%
|
23.00
|
23.80
|
22.90
|
23.80
|
23.51
|
17.79
|
432,960
|
|
|
2/5/2020
|
+0.25 / +1.11%
|
23.00
|
23.30
|
22.70
|
22.75
|
23.02
|
17.00
|
461,550
|
|
|
2/4/2020
|
-0.40 / -1.75%
|
22.90
|
23.40
|
22.50
|
22.50
|
22.79
|
16.82
|
487,330
|
|
|
2/3/2020
|
-0.10 / -0.43%
|
22.30
|
23.35
|
21.75
|
22.90
|
22.26
|
17.11
|
1,189,140
|
|
|
1/31/2020
|
-1.70 / -6.88%
|
24.50
|
25.00
|
23.00
|
23.00
|
24.07
|
17.19
|
854,650
|
|
|
1/30/2020
|
-1.35 / -5.18%
|
25.35
|
25.80
|
24.50
|
24.70
|
25.10
|
18.46
|
737,980
|
|
|
1/22/2020
|
+0.05 / +0.19%
|
25.60
|
26.75
|
25.60
|
26.05
|
26.33
|
19.47
|
469,760
|
|
|
1/21/2020
|
+0.55 / +2.16%
|
25.50
|
26.00
|
25.30
|
26.00
|
25.61
|
19.43
|
459,280
|
|
|
1/20/2020
|
-0.50 / -1.93%
|
26.10
|
26.10
|
25.45
|
25.45
|
25.62
|
19.02
|
466,920
|
|
|
1/17/2020
|
-0.30 / -1.14%
|
26.25
|
26.40
|
25.60
|
25.95
|
26.09
|
19.39
|
746,440
|
|
|
1/16/2020
|
+1.45 / +5.85%
|
24.95
|
26.30
|
24.85
|
26.25
|
25.74
|
19.62
|
1,276,220
|
|
|
1/15/2020
|
-0.10 / -0.40%
|
24.90
|
25.30
|
24.80
|
24.80
|
24.93
|
18.53
|
417,530
|
|
|
1/14/2020
|
+0.20 / +0.81%
|
24.65
|
25.65
|
24.65
|
24.90
|
25.18
|
18.61
|
621,030
|
|
|
1/13/2020
|
-0.30 / -1.20%
|
25.00
|
25.30
|
24.55
|
24.70
|
24.91
|
18.46
|
406,620
|
|
|
1/10/2020
|
-0.20 / -0.79%
|
25.20
|
25.70
|
24.70
|
25.00
|
25.33
|
18.68
|
800,060
|
|
|
1/9/2020
|
+0.90 / +3.70%
|
24.95
|
25.40
|
24.75
|
25.20
|
25.09
|
18.83
|
1,004,770
|
|
|
1/8/2020
|
-0.65 / -2.61%
|
24.80
|
25.05
|
24.15
|
24.30
|
24.52
|
18.16
|
797,410
|
|
|
1/7/2020
|
+0.70 / +2.89%
|
24.45
|
25.30
|
24.20
|
24.95
|
24.89
|
18.65
|
1,415,030
|
|
|
1/6/2020
|
+0.65 / +2.75%
|
23.80
|
24.35
|
23.40
|
24.25
|
24.04
|
18.12
|
789,060
|
|
|
1/3/2020
|
-0.50 / -2.07%
|
24.20
|
24.40
|
23.60
|
23.60
|
24.03
|
17.64
|
316,560
|
|
|
1/2/2020
|
+0.80 / +3.43%
|
23.30
|
24.10
|
23.20
|
24.10
|
23.78
|
18.01
|
616,620
|
|
|