|
Closing price on 9/22/2023
|
|
| Open |
23.20 |
| High |
23.50 |
| Low |
22.50 |
| Volume |
405,800 |
| Split-adjusted Price |
16.61 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
0.00 / 0.00%
|
23.20
|
23.50
|
22.50
|
23.50
|
23.04
|
16.61
|
405,800
|
|
|
9/21/2023
|
-0.15 / -0.63%
|
23.80
|
23.80
|
23.35
|
23.50
|
23.66
|
16.61
|
353,400
|
|
|
9/20/2023
|
+0.75 / +3.28%
|
22.95
|
23.70
|
22.95
|
23.65
|
23.49
|
16.71
|
568,500
|
|
|
9/19/2023
|
+0.10 / +0.44%
|
22.85
|
23.20
|
22.85
|
22.90
|
23.03
|
16.18
|
487,100
|
|
|
9/18/2023
|
0.00 / 0.00%
|
22.80
|
22.95
|
22.70
|
22.80
|
22.80
|
16.11
|
182,900
|
|
|
9/15/2023
|
-0.20 / -0.87%
|
22.80
|
23.20
|
22.75
|
22.80
|
22.93
|
16.11
|
323,900
|
|
|
9/14/2023
|
-0.30 / -1.29%
|
23.10
|
23.30
|
22.75
|
23.00
|
22.91
|
16.25
|
469,200
|
|
|
9/13/2023
|
-0.25 / -1.06%
|
23.55
|
23.65
|
23.00
|
23.30
|
23.32
|
16.46
|
502,600
|
|
|
9/12/2023
|
+0.30 / +1.29%
|
23.25
|
23.55
|
23.20
|
23.55
|
23.34
|
16.64
|
244,000
|
|
|
9/11/2023
|
-0.15 / -0.64%
|
23.70
|
23.95
|
23.25
|
23.25
|
23.67
|
16.43
|
922,300
|
|
|
9/8/2023
|
+0.30 / +1.30%
|
23.10
|
23.55
|
23.00
|
23.40
|
23.43
|
16.53
|
772,800
|
|
|
9/7/2023
|
-0.05 / -0.22%
|
23.20
|
23.30
|
23.05
|
23.10
|
23.15
|
16.32
|
833,100
|
|
|
9/6/2023
|
0.00 / 0.00%
|
22.95
|
23.15
|
22.85
|
23.15
|
22.99
|
16.36
|
385,700
|
|
|
9/5/2023
|
+0.10 / +0.43%
|
23.20
|
23.20
|
22.90
|
23.15
|
23.05
|
16.36
|
979,900
|
|
|
8/31/2023
|
+0.30 / +1.32%
|
22.95
|
23.10
|
22.50
|
23.05
|
22.95
|
16.29
|
432,500
|
|
|
8/30/2023
|
+0.05 / +0.22%
|
22.65
|
22.75
|
22.40
|
22.75
|
22.58
|
16.08
|
248,800
|
|
|
8/29/2023
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.65
|
22.70
|
22.73
|
16.04
|
1,264,700
|
|
|
8/28/2023
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.55
|
22.70
|
22.64
|
16.04
|
162,900
|
|
|
8/25/2023
|
-0.05 / -0.22%
|
22.40
|
22.70
|
22.35
|
22.60
|
22.51
|
15.97
|
1,220,000
|
|
|
8/24/2023
|
+0.40 / +1.80%
|
22.50
|
22.70
|
22.25
|
22.65
|
22.46
|
16.00
|
174,600
|
|
|
8/23/2023
|
0.00 / 0.00%
|
22.25
|
22.50
|
22.25
|
22.25
|
22.32
|
15.72
|
164,500
|
|
|
8/22/2023
|
-0.10 / -0.45%
|
22.45
|
22.45
|
21.80
|
22.25
|
22.13
|
15.72
|
211,600
|
|
|
8/21/2023
|
+0.40 / +1.82%
|
21.80
|
22.45
|
21.60
|
22.35
|
22.01
|
15.79
|
520,800
|
|
|
8/18/2023
|
-1.25 / -5.39%
|
23.20
|
23.20
|
21.80
|
21.95
|
22.62
|
15.51
|
2,251,200
|
|
|
8/17/2023
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.10
|
23.20
|
23.15
|
16.39
|
319,400
|
|
|
8/16/2023
|
-0.25 / -1.06%
|
23.45
|
23.55
|
23.30
|
23.30
|
23.40
|
16.46
|
1,620,900
|
|
|
8/15/2023
|
+0.20 / +0.86%
|
23.50
|
23.60
|
23.30
|
23.55
|
23.41
|
16.64
|
417,900
|
|
|
8/14/2023
|
-0.05 / -0.21%
|
23.15
|
23.50
|
23.15
|
23.35
|
23.36
|
16.50
|
148,600
|
|
|
8/11/2023
|
+0.25 / +1.08%
|
23.40
|
23.80
|
22.95
|
23.40
|
23.12
|
16.53
|
598,200
|
|
|
8/10/2023
|
-0.75 / -3.14%
|
24.10
|
24.10
|
23.15
|
23.15
|
23.43
|
16.36
|
904,800
|
|
|