|
Closing price on 9/9/2020
|
|
| Open |
17.50 |
| High |
18.30 |
| Low |
17.40 |
| Volume |
1,775,540 |
| Split-adjusted Price |
14.44 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
+0.70 / +3.98%
|
17.50
|
18.30
|
17.40
|
18.30
|
18.03
|
14.44
|
1,775,540
|
|
|
9/8/2020
|
+0.25 / +1.44%
|
17.40
|
17.70
|
17.35
|
17.60
|
17.51
|
13.88
|
681,830
|
|
|
9/7/2020
|
-0.10 / -0.57%
|
17.60
|
17.75
|
17.35
|
17.35
|
17.54
|
13.69
|
618,680
|
|
|
9/4/2020
|
-0.15 / -0.85%
|
17.30
|
17.50
|
17.20
|
17.45
|
17.36
|
13.77
|
322,220
|
|
|
9/3/2020
|
+0.05 / +0.28%
|
17.65
|
17.95
|
17.60
|
17.60
|
17.70
|
13.88
|
692,910
|
|
|
9/1/2020
|
+0.55 / +3.24%
|
17.00
|
17.55
|
16.95
|
17.55
|
17.36
|
13.84
|
796,280
|
|
|
8/31/2020
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.08
|
13.41
|
901,440
|
|
|
8/28/2020
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.05
|
17.20
|
17.23
|
13.57
|
726,750
|
|
|
8/27/2020
|
+0.05 / +0.29%
|
17.15
|
17.25
|
17.05
|
17.20
|
17.14
|
13.57
|
291,690
|
|
|
8/26/2020
|
-0.15 / -0.87%
|
17.25
|
17.50
|
17.15
|
17.15
|
17.32
|
13.53
|
429,030
|
|
|
8/25/2020
|
+0.55 / +3.28%
|
16.90
|
17.40
|
16.90
|
17.30
|
17.19
|
13.65
|
1,190,510
|
|
|
8/24/2020
|
+0.20 / +1.21%
|
16.80
|
16.95
|
16.65
|
16.75
|
16.79
|
13.21
|
448,230
|
|
|
8/21/2020
|
+0.05 / +0.30%
|
16.65
|
16.65
|
16.45
|
16.55
|
16.52
|
13.06
|
367,620
|
|
|
8/20/2020
|
-0.20 / -1.20%
|
16.65
|
16.80
|
16.50
|
16.50
|
16.61
|
13.02
|
277,490
|
|
|
8/19/2020
|
-0.05 / -0.30%
|
16.65
|
16.75
|
16.60
|
16.70
|
16.66
|
13.17
|
358,000
|
|
|
8/18/2020
|
+0.40 / +2.45%
|
16.35
|
16.85
|
16.35
|
16.75
|
16.66
|
13.21
|
617,130
|
|
|
8/17/2020
|
+0.20 / +1.24%
|
16.15
|
16.35
|
16.00
|
16.35
|
16.14
|
12.90
|
280,760
|
|
|
8/14/2020
|
-0.55 / -3.29%
|
16.70
|
16.70
|
16.10
|
16.15
|
16.30
|
12.74
|
765,610
|
|
|
8/13/2020
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.50
|
16.70
|
16.74
|
13.17
|
309,500
|
|
|
8/12/2020
|
+0.40 / +2.45%
|
16.35
|
16.75
|
16.30
|
16.75
|
16.52
|
13.21
|
427,840
|
|
|
8/11/2020
|
+0.05 / +0.31%
|
16.30
|
16.45
|
16.25
|
16.35
|
16.32
|
12.90
|
339,130
|
|
|
8/10/2020
|
+0.55 / +3.49%
|
15.80
|
16.40
|
15.80
|
16.30
|
16.21
|
12.86
|
359,080
|
|
|
8/7/2020
|
-0.20 / -1.25%
|
15.95
|
15.95
|
15.60
|
15.75
|
15.74
|
12.42
|
472,200
|
|
|
8/6/2020
|
-0.20 / -1.24%
|
16.00
|
16.25
|
15.90
|
15.95
|
16.04
|
12.58
|
195,470
|
|
|
8/5/2020
|
+0.35 / +2.22%
|
15.70
|
16.15
|
15.65
|
16.15
|
15.99
|
12.74
|
408,730
|
|
|
8/4/2020
|
+0.20 / +1.28%
|
15.90
|
16.10
|
15.70
|
15.80
|
15.90
|
12.46
|
461,110
|
|
|
8/3/2020
|
+0.50 / +3.31%
|
15.20
|
15.60
|
15.00
|
15.60
|
15.36
|
12.31
|
463,880
|
|
|
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
|
|
|