|
Closing price on 6/3/2022
|
|
| Open |
28.70 |
| High |
29.50 |
| Low |
28.70 |
| Volume |
207,800 |
| Split-adjusted Price |
25.56 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
-0.10 / -0.34%
|
28.70
|
29.50
|
28.70
|
28.90
|
29.13
|
25.56
|
207,800
|
|
|
6/2/2022
|
-0.20 / -0.68%
|
29.20
|
29.70
|
28.80
|
29.00
|
29.10
|
25.65
|
331,200
|
|
|
6/1/2022
|
0.00 / 0.00%
|
29.50
|
29.60
|
28.60
|
29.20
|
28.99
|
25.83
|
244,800
|
|
|
5/31/2022
|
-0.05 / -0.16%
|
30.15
|
30.70
|
30.15
|
30.40
|
30.49
|
25.83
|
388,700
|
|
|
5/30/2022
|
+0.30 / +1.00%
|
30.50
|
30.80
|
29.90
|
30.45
|
30.30
|
25.87
|
393,600
|
|
|
5/27/2022
|
-0.55 / -1.79%
|
30.00
|
30.90
|
30.00
|
30.15
|
30.49
|
25.62
|
332,200
|
|
|
5/26/2022
|
+1.30 / +4.42%
|
29.60
|
30.70
|
29.45
|
30.70
|
30.09
|
26.08
|
505,800
|
|
|
5/25/2022
|
+0.50 / +1.73%
|
28.90
|
29.70
|
28.65
|
29.40
|
29.30
|
24.98
|
422,500
|
|
|
5/24/2022
|
0.00 / 0.00%
|
28.90
|
28.90
|
27.60
|
28.90
|
28.36
|
24.55
|
282,900
|
|
|
5/23/2022
|
+0.20 / +0.70%
|
28.70
|
29.50
|
28.30
|
28.90
|
28.89
|
24.55
|
298,800
|
|
|
5/20/2022
|
+0.50 / +1.77%
|
28.20
|
29.00
|
28.10
|
28.70
|
28.51
|
24.39
|
324,800
|
|
|
5/19/2022
|
-0.45 / -1.57%
|
27.70
|
28.35
|
27.70
|
28.20
|
28.05
|
23.96
|
264,400
|
|
|
5/18/2022
|
+0.30 / +1.06%
|
28.35
|
28.90
|
28.20
|
28.65
|
28.54
|
24.34
|
253,700
|
|
|
5/17/2022
|
+1.85 / +6.98%
|
26.05
|
28.35
|
26.05
|
28.35
|
27.43
|
24.09
|
421,100
|
|
|
5/16/2022
|
+0.30 / +1.15%
|
27.80
|
27.80
|
25.00
|
26.50
|
26.70
|
22.52
|
587,500
|
|
|
5/13/2022
|
-1.95 / -6.93%
|
28.15
|
28.30
|
26.20
|
26.20
|
27.11
|
22.26
|
913,100
|
|
|
5/12/2022
|
-2.10 / -6.94%
|
30.20
|
30.20
|
28.15
|
28.15
|
28.81
|
23.92
|
589,000
|
|
|
5/11/2022
|
+0.25 / +0.83%
|
30.00
|
30.35
|
29.40
|
30.25
|
29.96
|
25.70
|
281,000
|
|
|
5/10/2022
|
+1.25 / +4.35%
|
28.70
|
30.00
|
27.80
|
30.00
|
28.77
|
25.49
|
607,100
|
|
|
5/9/2022
|
-2.15 / -6.96%
|
30.90
|
30.90
|
28.75
|
28.75
|
29.17
|
24.43
|
888,800
|
|
|
5/6/2022
|
-1.45 / -4.48%
|
31.50
|
32.00
|
30.75
|
30.90
|
31.46
|
26.25
|
726,500
|
|
|
5/5/2022
|
+0.05 / +0.15%
|
32.25
|
32.50
|
31.80
|
32.35
|
32.20
|
27.49
|
883,200
|
|
|
5/4/2022
|
-0.10 / -0.31%
|
32.05
|
32.80
|
31.80
|
32.30
|
32.16
|
27.44
|
807,200
|
|
|
4/29/2022
|
+0.40 / +1.25%
|
32.00
|
32.50
|
31.75
|
32.40
|
32.15
|
27.53
|
694,900
|
|
|
4/28/2022
|
+0.35 / +1.11%
|
31.20
|
32.10
|
31.20
|
32.00
|
31.80
|
27.19
|
906,400
|
|
|
4/27/2022
|
+1.05 / +3.43%
|
30.95
|
31.70
|
30.50
|
31.65
|
31.16
|
26.89
|
770,100
|
|
|
4/26/2022
|
+2.00 / +6.99%
|
28.00
|
30.60
|
28.00
|
30.60
|
29.17
|
26.00
|
1,201,100
|
|
|
4/25/2022
|
-2.00 / -6.54%
|
31.00
|
31.00
|
28.60
|
28.60
|
29.44
|
24.30
|
2,217,300
|
|
|
4/22/2022
|
-1.90 / -5.85%
|
32.65
|
33.40
|
30.25
|
30.60
|
31.21
|
26.00
|
4,466,000
|
|
|
4/21/2022
|
-1.45 / -4.27%
|
33.00
|
35.30
|
32.00
|
32.50
|
33.09
|
27.61
|
3,104,700
|
|
|