|
Closing price on 3/5/2020
|
|
| Open |
22.15 |
| High |
22.40 |
| Low |
22.05 |
| Volume |
198,440 |
| Split-adjusted Price |
16.55 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
+0.15 / +0.68%
|
22.15
|
22.40
|
22.05
|
22.15
|
22.19
|
16.55
|
198,440
|
|
|
3/4/2020
|
-0.25 / -1.12%
|
22.15
|
22.25
|
21.90
|
22.00
|
22.01
|
16.44
|
312,680
|
|
|
3/3/2020
|
+0.10 / +0.45%
|
22.70
|
22.70
|
22.15
|
22.25
|
22.27
|
16.63
|
154,490
|
|
|
3/2/2020
|
-0.30 / -1.34%
|
22.35
|
22.55
|
22.10
|
22.15
|
22.25
|
16.55
|
265,100
|
|
|
2/28/2020
|
-0.85 / -3.65%
|
22.45
|
23.00
|
22.30
|
22.45
|
22.47
|
16.78
|
329,010
|
|
|
2/27/2020
|
+0.65 / +2.87%
|
22.60
|
23.30
|
22.50
|
23.30
|
22.78
|
17.41
|
303,350
|
|
|
2/26/2020
|
-0.15 / -0.66%
|
22.50
|
22.75
|
22.40
|
22.65
|
22.52
|
16.93
|
222,040
|
|
|
2/25/2020
|
+0.40 / +1.79%
|
22.30
|
22.80
|
22.30
|
22.80
|
22.54
|
17.04
|
237,350
|
|
|
2/24/2020
|
-0.90 / -3.86%
|
22.80
|
22.95
|
22.35
|
22.40
|
22.59
|
16.74
|
895,970
|
|
|
2/21/2020
|
-0.40 / -1.69%
|
23.70
|
23.70
|
23.30
|
23.30
|
23.48
|
17.41
|
215,010
|
|
|
2/20/2020
|
-0.05 / -0.21%
|
23.75
|
24.00
|
23.15
|
23.70
|
23.51
|
17.71
|
349,110
|
|
|
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
|
|
|