|
Closing price on 4/18/2025
|
|
| Open |
19.45 |
| High |
19.80 |
| Low |
19.15 |
| Volume |
629,200 |
| Split-adjusted Price |
14.65 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.55 / +2.89%
|
19.45
|
19.80
|
19.15
|
19.60
|
19.51
|
14.65
|
629,200
|
|
|
4/17/2025
|
-0.45 / -2.31%
|
18.60
|
19.40
|
18.60
|
19.05
|
18.80
|
14.24
|
1,208,400
|
|
|
4/16/2025
|
-1.10 / -5.34%
|
20.45
|
20.60
|
19.40
|
19.50
|
19.92
|
14.57
|
974,500
|
|
|
4/15/2025
|
-0.70 / -3.29%
|
21.05
|
21.65
|
20.35
|
20.60
|
20.77
|
15.39
|
830,600
|
|
|
4/14/2025
|
-0.05 / -0.23%
|
21.45
|
21.85
|
21.20
|
21.30
|
21.44
|
15.92
|
818,700
|
|
|
4/11/2025
|
-0.05 / -0.23%
|
22.85
|
22.85
|
20.20
|
21.35
|
21.44
|
15.95
|
1,606,200
|
|
|
4/10/2025
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
15.99
|
309,000
|
|
|
4/9/2025
|
-1.50 / -6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
14.95
|
484,700
|
|
|
4/8/2025
|
-1.60 / -6.93%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.07
|
240,500
|
|
|
4/4/2025
|
-1.70 / -6.85%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
17.26
|
372,100
|
|
|
4/3/2025
|
-1.85 / -6.94%
|
24.80
|
25.50
|
24.80
|
24.80
|
24.83
|
18.53
|
1,056,000
|
|
|
4/2/2025
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.60
|
26.65
|
26.67
|
19.91
|
227,800
|
|
|
4/1/2025
|
-0.10 / -0.37%
|
26.70
|
26.90
|
26.60
|
26.65
|
26.70
|
19.91
|
381,500
|
|
|
3/31/2025
|
-0.20 / -0.74%
|
26.95
|
27.20
|
26.70
|
26.75
|
26.90
|
19.99
|
668,300
|
|
|
3/28/2025
|
+0.45 / +1.70%
|
26.50
|
27.15
|
26.45
|
26.95
|
26.84
|
20.14
|
671,100
|
|
|
3/27/2025
|
-0.35 / -1.30%
|
26.85
|
26.85
|
26.45
|
26.50
|
26.55
|
19.80
|
352,200
|
|
|
3/26/2025
|
-0.15 / -0.56%
|
27.00
|
27.20
|
26.75
|
26.85
|
26.96
|
20.06
|
365,700
|
|
|
3/25/2025
|
+0.70 / +2.66%
|
26.40
|
27.00
|
26.30
|
27.00
|
26.66
|
20.18
|
790,600
|
|
|
3/24/2025
|
-0.15 / -0.57%
|
26.50
|
26.55
|
26.30
|
26.30
|
26.36
|
19.65
|
329,700
|
|
|
3/21/2025
|
-0.05 / -0.19%
|
26.50
|
26.60
|
26.45
|
26.45
|
26.51
|
19.76
|
201,400
|
|
|
3/20/2025
|
-0.15 / -0.56%
|
26.65
|
26.70
|
26.45
|
26.50
|
26.56
|
19.80
|
383,300
|
|
|
3/19/2025
|
-0.20 / -0.74%
|
26.90
|
26.90
|
26.60
|
26.65
|
26.69
|
19.91
|
400,800
|
|
|
3/18/2025
|
-0.05 / -0.19%
|
26.90
|
27.00
|
26.80
|
26.85
|
26.88
|
20.06
|
273,500
|
|
|
3/17/2025
|
+0.15 / +0.56%
|
26.85
|
27.00
|
26.75
|
26.90
|
26.82
|
20.10
|
272,100
|
|
|
3/14/2025
|
-0.10 / -0.37%
|
27.00
|
27.05
|
26.75
|
26.75
|
26.87
|
19.99
|
383,200
|
|
|
3/13/2025
|
-0.30 / -1.10%
|
27.30
|
27.30
|
26.80
|
26.85
|
27.00
|
20.06
|
479,500
|
|
|
3/12/2025
|
-0.10 / -0.37%
|
27.30
|
27.40
|
27.05
|
27.15
|
27.17
|
20.29
|
397,500
|
|
|
3/11/2025
|
+0.25 / +0.93%
|
26.85
|
27.35
|
26.80
|
27.25
|
27.13
|
20.36
|
501,700
|
|
|
3/10/2025
|
-0.30 / -1.10%
|
27.30
|
27.35
|
26.95
|
27.00
|
27.07
|
20.18
|
1,146,400
|
|
|
3/7/2025
|
-0.15 / -0.55%
|
27.45
|
27.45
|
27.20
|
27.30
|
27.31
|
20.40
|
935,200
|
|
|