|
Closing price on 6/5/2025
|
|
| Open |
21.00 |
| High |
22.40 |
| Low |
21.00 |
| Volume |
1,869,500 |
| Split-adjusted Price |
16.55 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
+1.20 / +5.73%
|
21.00
|
22.40
|
21.00
|
22.15
|
21.97
|
16.55
|
1,869,500
|
|
|
6/4/2025
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.95
|
20.89
|
15.65
|
519,100
|
|
|
6/3/2025
|
+0.25 / +1.21%
|
21.00
|
21.10
|
20.75
|
20.95
|
20.95
|
15.65
|
623,800
|
|
|
6/2/2025
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.55
|
20.70
|
20.72
|
15.47
|
670,400
|
|
|
5/30/2025
|
-0.35 / -1.65%
|
21.25
|
21.25
|
20.80
|
20.90
|
21.02
|
15.62
|
491,100
|
|
|
5/29/2025
|
+0.30 / +1.43%
|
21.30
|
21.35
|
21.00
|
21.25
|
21.19
|
15.88
|
566,600
|
|
|
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
|
|
|