|
Closing price on 5/28/2025
|
|
| Open |
20.80 |
| High |
21.30 |
| Low |
20.80 |
| Volume |
861,400 |
| Split-adjusted Price |
15.65 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
+0.25 / +1.21%
|
20.80
|
21.30
|
20.80
|
20.95
|
21.05
|
15.65
|
861,400
|
|
|
5/27/2025
|
-0.05 / -0.24%
|
21.00
|
21.10
|
20.70
|
20.70
|
20.86
|
15.47
|
647,800
|
|
|
5/26/2025
|
+0.70 / +3.49%
|
20.10
|
20.95
|
19.85
|
20.75
|
20.45
|
15.51
|
824,300
|
|
|
5/23/2025
|
+0.15 / +0.75%
|
20.00
|
20.15
|
19.80
|
20.05
|
19.99
|
14.98
|
240,500
|
|
|
5/22/2025
|
-0.35 / -1.73%
|
20.35
|
20.35
|
19.90
|
19.90
|
19.99
|
14.87
|
701,000
|
|
|
5/21/2025
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.25
|
20.25
|
20.29
|
15.13
|
164,800
|
|
|
5/20/2025
|
+0.15 / +0.74%
|
20.40
|
20.50
|
20.15
|
20.35
|
20.28
|
15.21
|
290,400
|
|
|
5/19/2025
|
-0.45 / -2.18%
|
20.60
|
20.60
|
20.15
|
20.20
|
20.32
|
15.09
|
497,500
|
|
|
5/16/2025
|
-0.25 / -1.20%
|
20.50
|
20.95
|
20.50
|
20.65
|
20.70
|
15.43
|
250,500
|
|
|
5/15/2025
|
0.00 / 0.00%
|
20.70
|
20.95
|
20.70
|
20.90
|
20.83
|
15.62
|
256,200
|
|
|
5/14/2025
|
-0.20 / -0.95%
|
21.20
|
21.20
|
20.60
|
20.90
|
20.83
|
15.62
|
494,400
|
|
|
5/13/2025
|
-0.05 / -0.24%
|
21.40
|
21.40
|
20.90
|
21.10
|
21.11
|
15.77
|
508,400
|
|
|
5/12/2025
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.55
|
21.15
|
20.91
|
15.80
|
635,000
|
|
|
5/9/2025
|
+0.15 / +0.71%
|
21.45
|
21.45
|
20.90
|
21.15
|
21.13
|
15.80
|
520,000
|
|
|
5/8/2025
|
+0.70 / +3.45%
|
20.30
|
21.10
|
20.20
|
21.00
|
20.71
|
15.69
|
815,900
|
|
|
5/7/2025
|
+0.45 / +2.27%
|
19.90
|
20.45
|
19.90
|
20.30
|
20.27
|
15.17
|
524,800
|
|
|
5/6/2025
|
+0.50 / +2.58%
|
19.65
|
20.15
|
19.65
|
19.85
|
19.91
|
14.83
|
853,600
|
|
|
5/5/2025
|
+0.55 / +2.93%
|
18.85
|
19.35
|
18.85
|
19.35
|
19.12
|
14.46
|
673,900
|
|
|
4/29/2025
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.75
|
18.80
|
18.92
|
14.05
|
385,600
|
|
|
4/28/2025
|
-0.05 / -0.27%
|
18.95
|
19.35
|
18.50
|
18.80
|
18.95
|
14.05
|
671,700
|
|
|
4/25/2025
|
0.00 / 0.00%
|
18.85
|
19.30
|
18.80
|
18.85
|
18.97
|
14.09
|
492,900
|
|
|
4/24/2025
|
+0.65 / +3.57%
|
18.25
|
18.90
|
18.25
|
18.85
|
18.67
|
14.09
|
939,700
|
|
|
4/23/2025
|
+0.15 / +0.83%
|
18.20
|
18.45
|
17.85
|
18.20
|
18.07
|
13.60
|
892,700
|
|
|
4/22/2025
|
-0.95 / -5.00%
|
18.85
|
19.00
|
17.70
|
18.05
|
18.05
|
13.49
|
1,390,800
|
|
|
4/21/2025
|
-0.60 / -3.06%
|
19.70
|
19.70
|
18.90
|
19.00
|
19.31
|
14.20
|
971,600
|
|
|
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
|
|
|