|
|
Closing price on 2/18/2022
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
18,000 |
| Split-adjusted Price |
15.30 |
|
|
DRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.30
|
15.30
|
18,000
|
|
|
2/17/2022
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
15.20
|
8,500
|
|
|
2/16/2022
|
+0.20 / +1.32%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.20
|
15.30
|
11,800
|
|
|
2/15/2022
|
-0.10 / -0.66%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
15.10
|
4,500
|
|
|
2/14/2022
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.20
|
15.30
|
6,400
|
|
|
2/11/2022
|
+0.50 / +3.33%
|
15.30
|
15.50
|
14.80
|
15.50
|
15.10
|
15.50
|
18,600
|
|
|
2/10/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
15.00
|
7,100
|
|
|
2/9/2022
|
+0.50 / +3.40%
|
14.90
|
15.30
|
14.70
|
15.20
|
15.00
|
15.20
|
10,700
|
|
|
2/8/2022
|
-1.00 / -6.29%
|
15.00
|
15.10
|
14.60
|
14.90
|
14.70
|
14.90
|
14,800
|
|
|
2/7/2022
|
+1.70 / +11.97%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
100
|
|
|
1/28/2022
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1,100
|
|
|
1/27/2022
|
-0.10 / -0.69%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.10
|
14.30
|
5,000
|
|
|
1/26/2022
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.10
|
14.90
|
14.40
|
14.90
|
2,900
|
|
|
1/25/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.70
|
14.60
|
2,600
|
|
|
1/24/2022
|
-1.20 / -7.64%
|
16.40
|
16.40
|
14.00
|
14.50
|
14.60
|
14.50
|
4,300
|
|
|
1/21/2022
|
+1.30 / +8.84%
|
14.90
|
16.20
|
14.90
|
16.00
|
15.70
|
16.00
|
18,500
|
|
|
1/20/2022
|
-1.00 / -6.58%
|
14.10
|
15.20
|
14.10
|
14.20
|
14.70
|
14.20
|
3,400
|
|
|
1/19/2022
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.20
|
15.10
|
4,400
|
|
|
1/18/2022
|
-1.10 / -6.83%
|
16.00
|
16.00
|
14.50
|
15.00
|
15.20
|
15.00
|
8,200
|
|
|
1/17/2022
|
-0.80 / -4.76%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.10
|
16.00
|
13,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|