|
Closing price on 7/5/2022
|
|
| Open |
27.50 |
| High |
27.55 |
| Low |
26.70 |
| Volume |
353,900 |
| Split-adjusted Price |
23.71 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.70 / -2.55%
|
27.50
|
27.55
|
26.70
|
26.80
|
26.97
|
23.71
|
353,900
|
|
|
7/4/2022
|
0.00 / 0.00%
|
27.50
|
27.65
|
27.30
|
27.50
|
27.48
|
24.33
|
246,600
|
|
|
7/1/2022
|
+0.30 / +1.10%
|
27.15
|
27.60
|
26.35
|
27.50
|
26.81
|
24.33
|
546,200
|
|
|
6/30/2022
|
-0.25 / -0.91%
|
27.50
|
27.65
|
26.80
|
27.20
|
27.15
|
24.06
|
760,200
|
|
|
6/29/2022
|
-0.65 / -2.31%
|
27.75
|
28.00
|
27.15
|
27.45
|
27.43
|
24.28
|
617,700
|
|
|
6/28/2022
|
+0.40 / +1.44%
|
27.70
|
28.20
|
27.40
|
28.10
|
27.95
|
24.86
|
548,900
|
|
|
6/27/2022
|
+0.55 / +2.03%
|
27.50
|
27.80
|
27.10
|
27.70
|
27.42
|
24.50
|
174,300
|
|
|
6/24/2022
|
+0.15 / +0.56%
|
27.45
|
27.65
|
27.15
|
27.15
|
27.39
|
24.02
|
206,600
|
|
|
6/23/2022
|
+0.35 / +1.31%
|
26.65
|
27.15
|
26.65
|
27.00
|
26.93
|
23.88
|
230,500
|
|
|
6/22/2022
|
+0.15 / +0.57%
|
27.00
|
27.10
|
26.50
|
26.65
|
26.69
|
23.57
|
480,300
|
|
|
6/21/2022
|
-1.00 / -3.64%
|
27.50
|
28.30
|
26.45
|
26.50
|
27.15
|
23.44
|
365,400
|
|
|
6/20/2022
|
-1.15 / -4.01%
|
28.65
|
28.85
|
27.50
|
27.50
|
28.11
|
24.33
|
369,900
|
|
|
6/17/2022
|
-0.05 / -0.17%
|
28.00
|
28.85
|
27.60
|
28.65
|
28.14
|
25.34
|
481,300
|
|
|
6/16/2022
|
+0.35 / +1.23%
|
28.60
|
29.20
|
28.60
|
28.70
|
28.84
|
25.39
|
260,800
|
|
|
6/15/2022
|
-0.65 / -2.24%
|
28.50
|
28.95
|
27.90
|
28.35
|
28.31
|
25.08
|
479,900
|
|
|
6/14/2022
|
+0.55 / +1.93%
|
27.50
|
29.00
|
27.50
|
29.00
|
28.35
|
25.65
|
516,100
|
|
|
6/13/2022
|
-2.10 / -6.87%
|
29.00
|
29.85
|
28.45
|
28.45
|
28.78
|
25.17
|
988,500
|
|
|
6/10/2022
|
-0.95 / -3.02%
|
31.30
|
31.50
|
30.55
|
30.55
|
30.94
|
27.02
|
714,900
|
|
|
6/9/2022
|
-0.20 / -0.63%
|
31.40
|
31.80
|
31.30
|
31.50
|
31.47
|
27.86
|
233,300
|
|
|
6/8/2022
|
+1.15 / +3.76%
|
31.05
|
32.20
|
30.55
|
31.70
|
31.64
|
28.04
|
1,271,900
|
|
|
6/7/2022
|
+0.95 / +3.21%
|
29.95
|
31.00
|
29.10
|
30.55
|
29.99
|
27.02
|
571,800
|
|
|
6/6/2022
|
+0.70 / +2.42%
|
29.00
|
30.70
|
29.00
|
29.60
|
30.06
|
26.18
|
977,300
|
|
|
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
|
|
|