|
Closing price on 9/25/2019
|
|
| Open |
23.90 |
| High |
24.10 |
| Low |
23.80 |
| Volume |
244,840 |
| Split-adjusted Price |
17.62 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
+0.05 / +0.21%
|
23.90
|
24.10
|
23.80
|
24.10
|
23.96
|
17.62
|
244,840
|
|
|
9/24/2019
|
+0.25 / +1.05%
|
23.70
|
24.30
|
23.65
|
24.05
|
24.00
|
17.58
|
380,400
|
|
|
9/23/2019
|
-0.30 / -1.24%
|
24.10
|
24.15
|
23.70
|
23.80
|
23.90
|
17.40
|
313,340
|
|
|
9/20/2019
|
+0.40 / +1.69%
|
23.70
|
24.10
|
23.45
|
24.10
|
23.82
|
17.62
|
443,310
|
|
|
9/19/2019
|
0.00 / 0.00%
|
23.50
|
24.20
|
23.50
|
23.70
|
23.90
|
17.32
|
598,470
|
|
|
9/18/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.40
|
23.70
|
23.62
|
17.32
|
346,800
|
|
|
9/17/2019
|
-0.10 / -0.42%
|
23.80
|
24.10
|
23.40
|
23.70
|
23.73
|
17.32
|
664,940
|
|
|
9/16/2019
|
+0.90 / +3.93%
|
22.95
|
23.80
|
22.70
|
23.80
|
23.25
|
17.40
|
1,774,390
|
|
|
9/13/2019
|
+0.10 / +0.44%
|
22.90
|
23.15
|
22.60
|
22.90
|
22.97
|
16.74
|
674,140
|
|
|
9/12/2019
|
+0.85 / +3.87%
|
22.20
|
22.90
|
22.15
|
22.80
|
22.49
|
16.67
|
588,920
|
|
|
9/11/2019
|
+0.65 / +3.05%
|
21.40
|
22.40
|
21.30
|
21.95
|
21.77
|
16.04
|
516,960
|
|
|
9/10/2019
|
-0.30 / -1.39%
|
21.50
|
21.60
|
21.00
|
21.30
|
21.26
|
15.57
|
333,360
|
|
|
9/9/2019
|
-0.15 / -0.69%
|
21.80
|
21.95
|
21.60
|
21.60
|
21.72
|
15.79
|
128,150
|
|
|
9/6/2019
|
+0.15 / +0.69%
|
21.60
|
21.95
|
21.60
|
21.75
|
21.75
|
15.90
|
118,980
|
|
|
9/5/2019
|
+0.20 / +0.93%
|
21.40
|
21.85
|
21.40
|
21.60
|
21.69
|
15.79
|
212,240
|
|
|
9/4/2019
|
-0.65 / -2.95%
|
21.80
|
22.00
|
21.40
|
21.40
|
21.67
|
15.64
|
375,740
|
|
|
9/3/2019
|
-0.35 / -1.56%
|
22.15
|
22.55
|
22.05
|
22.05
|
22.18
|
16.12
|
218,460
|
|
|
8/30/2019
|
+0.40 / +1.82%
|
22.15
|
22.45
|
22.00
|
22.40
|
22.28
|
16.37
|
262,290
|
|
|
8/29/2019
|
-0.15 / -0.68%
|
22.20
|
22.20
|
21.70
|
22.00
|
22.05
|
16.08
|
114,580
|
|
|
8/28/2019
|
+0.45 / +2.07%
|
21.60
|
22.20
|
21.25
|
22.15
|
21.63
|
16.19
|
399,700
|
|
|
8/27/2019
|
-0.50 / -2.25%
|
22.10
|
22.45
|
21.70
|
21.70
|
22.00
|
15.86
|
421,530
|
|
|
8/26/2019
|
-0.20 / -0.89%
|
22.20
|
22.55
|
21.90
|
22.20
|
22.09
|
16.23
|
378,580
|
|
|
8/23/2019
|
-0.60 / -2.61%
|
23.15
|
23.30
|
22.30
|
22.40
|
22.59
|
16.37
|
729,840
|
|
|
8/22/2019
|
+0.70 / +3.14%
|
22.40
|
23.05
|
22.20
|
23.00
|
22.77
|
16.81
|
755,040
|
|
|
8/21/2019
|
+0.30 / +1.36%
|
22.00
|
22.60
|
21.90
|
22.30
|
22.38
|
16.30
|
594,540
|
|
|
8/20/2019
|
+0.50 / +2.33%
|
21.80
|
22.50
|
21.80
|
22.00
|
22.15
|
16.08
|
752,970
|
|
|
8/19/2019
|
-0.10 / -0.46%
|
21.60
|
22.15
|
21.50
|
21.50
|
21.77
|
15.72
|
321,340
|
|
|
8/16/2019
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.35
|
21.60
|
21.76
|
15.79
|
691,210
|
|
|
8/15/2019
|
+0.65 / +3.10%
|
20.90
|
22.20
|
20.50
|
21.60
|
21.62
|
15.79
|
964,060
|
|
|
8/14/2019
|
+0.35 / +1.70%
|
20.60
|
21.40
|
20.40
|
20.95
|
21.11
|
15.31
|
1,033,750
|
|
|