|
Closing price on 1/14/2022
|
|
Open |
16.90 |
High |
17.00 |
Low |
16.40 |
Volume |
4,700 |
Split-adjusted Price |
17.00 |
|
|
DRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2022
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.40
|
17.00
|
16.80
|
17.00
|
4,700
|
|
1/13/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.50
|
16.90
|
17.10
|
16.90
|
20,900
|
|
1/12/2022
|
-1.20 / -6.78%
|
16.00
|
17.30
|
15.10
|
16.50
|
16.90
|
16.50
|
26,000
|
|
1/11/2022
|
-0.60 / -3.31%
|
18.00
|
18.20
|
17.50
|
17.50
|
17.70
|
17.50
|
21,500
|
|
1/10/2022
|
+0.10 / +0.56%
|
17.70
|
18.20
|
17.70
|
17.80
|
18.10
|
17.80
|
25,000
|
|
1/7/2022
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
17.70
|
25,500
|
|
1/6/2022
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.80
|
17.90
|
18.00
|
17.90
|
18,400
|
|
1/5/2022
|
-0.10 / -0.55%
|
17.80
|
18.10
|
17.70
|
18.00
|
17.90
|
18.00
|
19,500
|
|
1/4/2022
|
-0.10 / -0.56%
|
18.00
|
18.50
|
17.90
|
17.90
|
18.10
|
17.90
|
13,900
|
|
12/31/2021
|
+0.20 / +1.10%
|
18.30
|
18.30
|
17.90
|
18.30
|
18.00
|
18.30
|
17,200
|
|
12/30/2021
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.10
|
18.10
|
12,300
|
|
12/29/2021
|
-0.70 / -3.78%
|
18.50
|
18.70
|
17.80
|
17.80
|
18.30
|
17.80
|
20,200
|
|
12/28/2021
|
0.00 / 0.00%
|
18.00
|
19.00
|
18.00
|
18.50
|
18.50
|
18.50
|
14,800
|
|
12/27/2021
|
+1.10 / +6.08%
|
18.10
|
19.20
|
17.70
|
19.20
|
18.50
|
19.20
|
20,100
|
|
12/24/2021
|
+0.80 / +4.57%
|
17.50
|
18.50
|
17.40
|
18.30
|
18.10
|
18.30
|
41,800
|
|
12/23/2021
|
-0.30 / -1.68%
|
17.90
|
18.00
|
17.40
|
17.60
|
17.50
|
17.60
|
14,700
|
|
12/22/2021
|
+0.10 / +0.55%
|
18.00
|
18.40
|
17.50
|
18.20
|
17.90
|
18.20
|
50,500
|
|
12/21/2021
|
-0.70 / -3.74%
|
18.70
|
18.70
|
17.90
|
18.00
|
18.10
|
18.00
|
34,500
|
|
12/20/2021
|
-0.50 / -2.59%
|
19.40
|
19.40
|
18.40
|
18.80
|
18.70
|
18.80
|
27,800
|
|
12/17/2021
|
-0.30 / -1.52%
|
19.50
|
20.10
|
18.80
|
19.40
|
19.30
|
19.40
|
39,800
|
|
12/16/2021
|
+0.20 / +1.02%
|
19.40
|
20.10
|
19.40
|
19.90
|
19.70
|
19.90
|
39,800
|
|
12/15/2021
|
+0.40 / +2.04%
|
20.50
|
20.50
|
19.10
|
20.00
|
19.70
|
20.00
|
17,600
|
|
12/14/2021
|
-0.70 / -3.50%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.60
|
19.30
|
26,200
|
|
12/13/2021
|
-0.30 / -1.49%
|
19.90
|
20.40
|
19.80
|
19.80
|
20.00
|
19.80
|
23,800
|
|
12/10/2021
|
+0.10 / +0.51%
|
20.10
|
20.60
|
19.80
|
19.80
|
20.10
|
19.80
|
30,800
|
|
12/9/2021
|
+0.30 / +1.52%
|
19.40
|
20.00
|
19.40
|
20.00
|
19.70
|
20.00
|
11,800
|
|
12/8/2021
|
-0.20 / -1.01%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.70
|
19.70
|
31,200
|
|
12/7/2021
|
-0.10 / -0.50%
|
19.90
|
20.70
|
19.20
|
19.80
|
19.90
|
19.80
|
48,700
|
|
12/6/2021
|
-0.70 / -3.43%
|
20.20
|
21.00
|
19.50
|
19.70
|
19.90
|
19.70
|
24,600
|
|
12/3/2021
|
+0.30 / +1.40%
|
20.60
|
21.80
|
19.50
|
21.80
|
20.40
|
21.80
|
80,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,118,800
|
8.51
|
-1.39%
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|