|
Closing price on 6/19/2019
|
|
| Open |
18.25 |
| High |
18.45 |
| Low |
18.15 |
| Volume |
478,690 |
| Split-adjusted Price |
13.30 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2019
|
-0.05 / -0.27%
|
18.25
|
18.45
|
18.15
|
18.20
|
18.28
|
13.30
|
478,690
|
|
|
6/18/2019
|
-0.60 / -3.18%
|
18.90
|
18.90
|
18.20
|
18.25
|
18.51
|
13.34
|
333,940
|
|
|
6/17/2019
|
-0.40 / -2.08%
|
19.35
|
19.35
|
18.80
|
18.85
|
18.94
|
13.78
|
269,730
|
|
|
6/14/2019
|
0.00 / 0.00%
|
19.25
|
19.40
|
19.10
|
19.25
|
19.27
|
14.07
|
152,230
|
|
|
6/13/2019
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.20
|
19.25
|
19.32
|
14.07
|
180,780
|
|
|
6/12/2019
|
-0.40 / -2.04%
|
19.70
|
19.70
|
19.20
|
19.25
|
19.36
|
14.07
|
121,870
|
|
|
6/11/2019
|
-0.05 / -0.25%
|
19.70
|
19.70
|
19.45
|
19.65
|
19.56
|
14.36
|
125,140
|
|
|
6/10/2019
|
+0.25 / +1.29%
|
19.60
|
19.80
|
19.45
|
19.70
|
19.62
|
14.40
|
186,290
|
|
|
6/7/2019
|
-0.15 / -0.77%
|
19.70
|
19.75
|
19.35
|
19.45
|
19.51
|
14.22
|
267,160
|
|
|
6/6/2019
|
+0.40 / +2.08%
|
19.20
|
19.80
|
19.00
|
19.60
|
19.44
|
14.33
|
301,190
|
|
|
6/5/2019
|
+0.30 / +1.59%
|
19.20
|
19.45
|
19.20
|
19.20
|
19.29
|
14.03
|
168,350
|
|
|
6/4/2019
|
-0.50 / -2.58%
|
19.20
|
19.50
|
18.80
|
18.90
|
19.15
|
13.81
|
413,090
|
|
|
6/3/2019
|
-0.80 / -3.96%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.57
|
14.18
|
680,540
|
|
|
5/31/2019
|
-0.70 / -3.35%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.48
|
14.77
|
340,010
|
|
|
5/30/2019
|
-0.60 / -2.79%
|
20.90
|
21.15
|
20.85
|
20.90
|
20.94
|
15.28
|
284,580
|
|
|
5/29/2019
|
-0.35 / -1.60%
|
21.70
|
21.80
|
21.35
|
21.50
|
21.51
|
15.28
|
417,820
|
|
|
5/28/2019
|
-0.55 / -2.46%
|
22.80
|
22.80
|
21.40
|
21.85
|
22.01
|
15.53
|
1,214,350
|
|
|
5/27/2019
|
-0.80 / -3.45%
|
23.20
|
23.45
|
22.30
|
22.40
|
22.86
|
15.92
|
604,520
|
|
|
5/24/2019
|
-0.60 / -2.52%
|
23.80
|
23.90
|
23.15
|
23.20
|
23.43
|
16.48
|
292,560
|
|
|
5/23/2019
|
+1.15 / +5.08%
|
22.65
|
23.85
|
22.65
|
23.80
|
23.25
|
16.91
|
914,090
|
|
|
5/22/2019
|
+0.15 / +0.67%
|
22.40
|
22.85
|
22.40
|
22.65
|
22.75
|
16.09
|
561,350
|
|
|
5/21/2019
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.45
|
22.50
|
22.56
|
15.99
|
252,660
|
|
|
5/20/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.50
|
22.80
|
22.69
|
16.20
|
253,210
|
|
|
5/17/2019
|
-0.25 / -1.08%
|
23.00
|
23.35
|
22.80
|
22.80
|
23.10
|
16.20
|
204,470
|
|
|
5/16/2019
|
+0.65 / +2.90%
|
22.95
|
23.30
|
22.40
|
23.05
|
22.89
|
16.38
|
761,450
|
|
|
5/15/2019
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.40
|
22.40
|
22.75
|
15.92
|
669,810
|
|
|
5/14/2019
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.00
|
22.40
|
22.22
|
15.92
|
366,810
|
|
|
5/13/2019
|
+0.30 / +1.36%
|
22.00
|
22.50
|
22.00
|
22.30
|
22.28
|
15.85
|
298,550
|
|
|
5/10/2019
|
+0.40 / +1.85%
|
21.70
|
22.10
|
21.60
|
22.00
|
21.92
|
15.63
|
422,530
|
|
|
5/9/2019
|
+0.65 / +3.10%
|
20.95
|
21.70
|
20.90
|
21.60
|
21.38
|
15.35
|
359,660
|
|
|