|
Closing price on 8/22/2022
|
|
| Open |
29.20 |
| High |
30.10 |
| Low |
29.20 |
| Volume |
302,000 |
| Split-adjusted Price |
26.23 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
-0.15 / -0.50%
|
29.20
|
30.10
|
29.20
|
29.65
|
29.58
|
26.23
|
302,000
|
|
|
8/19/2022
|
-0.20 / -0.67%
|
29.70
|
30.10
|
29.60
|
29.80
|
29.85
|
26.36
|
486,700
|
|
|
8/18/2022
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.70
|
30.00
|
29.87
|
26.54
|
346,500
|
|
|
8/17/2022
|
-0.40 / -1.32%
|
30.45
|
30.65
|
29.90
|
30.00
|
30.21
|
26.54
|
616,000
|
|
|
8/16/2022
|
+0.60 / +2.01%
|
29.90
|
30.80
|
29.90
|
30.40
|
30.33
|
26.89
|
1,002,400
|
|
|
8/15/2022
|
+0.40 / +1.36%
|
29.80
|
30.30
|
29.50
|
29.80
|
29.86
|
26.36
|
797,200
|
|
|
8/12/2022
|
0.00 / 0.00%
|
29.40
|
29.55
|
29.00
|
29.40
|
29.24
|
26.01
|
417,400
|
|
|
8/11/2022
|
+0.30 / +1.03%
|
29.25
|
29.45
|
28.90
|
29.40
|
29.20
|
26.01
|
475,000
|
|
|
8/10/2022
|
-0.25 / -0.85%
|
29.20
|
29.25
|
28.90
|
29.10
|
29.07
|
25.74
|
396,100
|
|
|
8/9/2022
|
-0.15 / -0.51%
|
29.20
|
29.60
|
29.20
|
29.35
|
29.39
|
25.96
|
341,000
|
|
|
8/8/2022
|
+0.85 / +2.97%
|
28.60
|
29.50
|
28.60
|
29.50
|
29.06
|
26.09
|
526,600
|
|
|
8/5/2022
|
0.00 / 0.00%
|
28.80
|
28.95
|
28.30
|
28.65
|
28.54
|
25.34
|
353,000
|
|
|
8/4/2022
|
-0.25 / -0.87%
|
29.00
|
29.00
|
28.40
|
28.65
|
28.58
|
25.34
|
558,000
|
|
|
8/3/2022
|
+0.30 / +1.05%
|
28.70
|
28.95
|
28.40
|
28.90
|
28.68
|
25.56
|
417,600
|
|
|
8/2/2022
|
-0.10 / -0.35%
|
28.40
|
28.80
|
28.35
|
28.60
|
28.58
|
25.30
|
592,900
|
|
|
8/1/2022
|
+1.00 / +3.61%
|
27.70
|
28.70
|
27.50
|
28.70
|
28.19
|
25.39
|
853,800
|
|
|
7/29/2022
|
+0.20 / +0.73%
|
27.60
|
27.85
|
27.45
|
27.70
|
27.68
|
24.50
|
282,800
|
|
|
7/28/2022
|
+0.35 / +1.29%
|
27.45
|
27.60
|
27.10
|
27.50
|
27.31
|
24.33
|
725,200
|
|
|
7/27/2022
|
0.00 / 0.00%
|
27.15
|
27.25
|
27.00
|
27.15
|
27.15
|
24.02
|
102,400
|
|
|
7/26/2022
|
0.00 / 0.00%
|
27.05
|
27.40
|
27.05
|
27.15
|
27.15
|
24.02
|
403,700
|
|
|
7/25/2022
|
-0.45 / -1.63%
|
27.60
|
27.80
|
27.10
|
27.15
|
27.41
|
24.02
|
285,900
|
|
|
7/22/2022
|
-0.40 / -1.43%
|
27.80
|
28.20
|
27.45
|
27.60
|
27.77
|
24.41
|
442,800
|
|
|
7/21/2022
|
0.00 / 0.00%
|
28.00
|
28.05
|
27.70
|
28.00
|
27.94
|
24.77
|
368,800
|
|
|
7/20/2022
|
+0.05 / +0.18%
|
28.05
|
28.40
|
27.90
|
28.00
|
28.15
|
24.77
|
415,000
|
|
|
7/19/2022
|
-0.15 / -0.53%
|
28.30
|
28.30
|
27.60
|
27.95
|
27.82
|
24.72
|
194,500
|
|
|
7/18/2022
|
+0.30 / +1.08%
|
27.80
|
28.40
|
27.80
|
28.10
|
28.07
|
24.86
|
347,400
|
|
|
7/15/2022
|
+0.20 / +0.72%
|
27.75
|
28.00
|
27.70
|
27.80
|
27.83
|
24.59
|
500,200
|
|
|
7/14/2022
|
+0.05 / +0.18%
|
27.55
|
27.65
|
27.25
|
27.60
|
27.52
|
24.41
|
144,700
|
|
|
7/13/2022
|
-0.10 / -0.36%
|
27.70
|
28.00
|
27.50
|
27.55
|
27.74
|
24.37
|
287,200
|
|
|
7/12/2022
|
+0.65 / +2.41%
|
26.80
|
27.80
|
26.80
|
27.65
|
27.52
|
24.46
|
312,400
|
|
|