|
Closing price on 7/31/2020
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
169,250 |
| Split-adjusted Price |
11.91 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2020
|
-0.15 / -0.98%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.12
|
11.91
|
169,250
|
|
|
7/30/2020
|
+0.25 / +1.67%
|
15.10
|
15.35
|
15.10
|
15.25
|
15.26
|
12.03
|
283,940
|
|
|
7/29/2020
|
-0.60 / -3.85%
|
15.50
|
15.50
|
14.70
|
15.00
|
14.93
|
11.83
|
402,550
|
|
|
7/28/2020
|
+0.60 / +4.00%
|
15.00
|
15.65
|
15.00
|
15.60
|
15.42
|
12.31
|
376,210
|
|
|
7/27/2020
|
-1.10 / -6.83%
|
15.30
|
15.60
|
15.00
|
15.00
|
15.20
|
11.83
|
1,015,450
|
|
|
7/24/2020
|
-0.85 / -5.01%
|
16.85
|
16.95
|
16.00
|
16.10
|
16.30
|
12.70
|
752,170
|
|
|
7/23/2020
|
-0.35 / -2.02%
|
17.25
|
17.30
|
16.85
|
16.95
|
17.00
|
13.37
|
520,100
|
|
|
7/22/2020
|
-0.15 / -0.86%
|
17.45
|
17.55
|
17.30
|
17.30
|
17.37
|
13.65
|
317,950
|
|
|
7/21/2020
|
-0.40 / -2.24%
|
17.80
|
17.85
|
17.45
|
17.45
|
17.59
|
13.77
|
383,060
|
|
|
7/20/2020
|
-0.10 / -0.56%
|
18.05
|
18.05
|
17.80
|
17.85
|
17.90
|
14.08
|
174,330
|
|
|
7/17/2020
|
+0.25 / +1.41%
|
17.70
|
18.10
|
17.70
|
17.95
|
17.92
|
14.16
|
194,930
|
|
|
7/16/2020
|
-1.30 / -6.84%
|
18.30
|
18.50
|
17.50
|
17.70
|
17.97
|
13.96
|
1,234,310
|
|
|
7/15/2020
|
0.00 / 0.00%
|
19.00
|
19.15
|
18.90
|
19.00
|
18.95
|
14.20
|
274,350
|
|
|
7/14/2020
|
+0.20 / +1.06%
|
18.95
|
19.05
|
18.70
|
19.00
|
18.87
|
14.20
|
235,430
|
|
|
7/13/2020
|
-0.15 / -0.79%
|
18.95
|
19.10
|
18.75
|
18.80
|
18.89
|
14.05
|
272,430
|
|
|
7/10/2020
|
+0.20 / +1.07%
|
18.90
|
19.10
|
18.75
|
18.95
|
18.88
|
14.16
|
461,380
|
|
|
7/9/2020
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.65
|
18.75
|
18.88
|
14.01
|
420,970
|
|
|
7/8/2020
|
+0.25 / +1.34%
|
18.60
|
18.95
|
18.60
|
18.85
|
18.78
|
14.09
|
154,400
|
|
|
7/7/2020
|
+0.05 / +0.27%
|
18.60
|
18.85
|
18.55
|
18.60
|
18.58
|
13.90
|
341,820
|
|
|
7/6/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.30
|
18.55
|
18.54
|
13.86
|
245,610
|
|
|
7/3/2020
|
+0.20 / +1.09%
|
18.40
|
18.75
|
18.40
|
18.55
|
18.59
|
13.86
|
190,580
|
|
|
7/2/2020
|
+0.05 / +0.27%
|
18.30
|
18.65
|
18.30
|
18.35
|
18.48
|
13.71
|
175,960
|
|
|
7/1/2020
|
+0.50 / +2.81%
|
18.00
|
18.60
|
17.90
|
18.30
|
18.17
|
13.68
|
307,650
|
|
|
6/30/2020
|
-0.75 / -4.04%
|
18.60
|
18.90
|
17.70
|
17.80
|
18.17
|
13.30
|
605,100
|
|
|
6/29/2020
|
-0.75 / -3.89%
|
19.15
|
19.20
|
18.50
|
18.55
|
18.83
|
13.86
|
431,650
|
|
|
6/26/2020
|
-0.10 / -0.52%
|
19.50
|
19.70
|
19.25
|
19.30
|
19.44
|
14.42
|
224,400
|
|
|
6/25/2020
|
-0.10 / -0.51%
|
19.20
|
19.70
|
19.20
|
19.40
|
19.46
|
14.50
|
646,830
|
|
|
6/24/2020
|
-0.30 / -1.52%
|
19.55
|
19.90
|
19.45
|
19.50
|
19.59
|
14.57
|
198,470
|
|
|
6/23/2020
|
-0.15 / -0.75%
|
19.80
|
20.20
|
19.50
|
19.80
|
19.88
|
14.80
|
473,250
|
|
|
6/22/2020
|
+0.60 / +3.10%
|
19.40
|
20.00
|
19.30
|
19.95
|
19.61
|
14.91
|
778,320
|
|
|