|
|
Closing price on 3/29/2022
|
|
| Open |
17.60 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
24,100 |
| Split-adjusted Price |
17.90 |
|
|
DRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.50
|
17.90
|
17.80
|
17.90
|
24,100
|
|
|
3/28/2022
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.80
|
17.90
|
17.90
|
17.90
|
6,800
|
|
|
3/25/2022
|
-0.10 / -0.55%
|
18.30
|
18.80
|
18.10
|
18.20
|
18.20
|
18.20
|
16,900
|
|
|
3/24/2022
|
-0.10 / -0.55%
|
18.30
|
18.70
|
18.00
|
18.20
|
18.30
|
18.20
|
20,300
|
|
|
3/23/2022
|
+0.10 / +0.55%
|
18.00
|
18.80
|
18.00
|
18.20
|
18.30
|
18.20
|
23,000
|
|
|
3/22/2022
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.10
|
18.30
|
24,900
|
|
|
3/21/2022
|
+0.60 / +3.37%
|
17.90
|
18.50
|
17.90
|
18.40
|
18.30
|
18.40
|
16,600
|
|
|
3/18/2022
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.80
|
17.90
|
4,200
|
|
|
3/17/2022
|
+0.30 / +1.68%
|
17.80
|
18.50
|
17.70
|
18.20
|
17.80
|
18.20
|
24,400
|
|
|
3/16/2022
|
-0.20 / -1.11%
|
17.00
|
18.70
|
17.00
|
17.80
|
17.90
|
17.80
|
19,900
|
|
|
3/15/2022
|
-0.60 / -3.26%
|
18.40
|
18.40
|
17.70
|
17.80
|
18.00
|
17.80
|
28,500
|
|
|
3/14/2022
|
-0.80 / -4.19%
|
17.80
|
19.10
|
17.80
|
18.30
|
18.40
|
18.30
|
32,500
|
|
|
3/11/2022
|
+0.10 / +0.50%
|
18.80
|
20.00
|
18.70
|
20.00
|
19.10
|
20.00
|
55,200
|
|
|
3/10/2022
|
-1.60 / -7.55%
|
21.00
|
21.00
|
19.50
|
19.60
|
19.90
|
19.60
|
59,100
|
|
|
3/9/2022
|
+1.30 / +6.60%
|
19.70
|
22.00
|
19.70
|
21.00
|
21.20
|
21.00
|
115,600
|
|
|
3/8/2022
|
+2.60 / +14.77%
|
18.70
|
20.20
|
18.70
|
20.20
|
19.70
|
20.20
|
190,400
|
|
|
3/7/2022
|
+1.60 / +9.76%
|
17.00
|
18.00
|
16.50
|
18.00
|
17.60
|
18.00
|
36,000
|
|
|
3/4/2022
|
+0.80 / +4.94%
|
16.20
|
17.50
|
16.20
|
17.00
|
16.40
|
17.00
|
39,900
|
|
|
3/3/2022
|
-0.10 / -0.62%
|
16.30
|
16.40
|
15.90
|
16.00
|
16.20
|
16.00
|
16,700
|
|
|
3/2/2022
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.10
|
16.50
|
12,500
|
|
|
3/1/2022
|
+0.20 / +1.24%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.10
|
16.30
|
16,600
|
|
|
2/28/2022
|
-0.70 / -4.17%
|
16.10
|
16.60
|
15.90
|
16.10
|
16.10
|
16.10
|
19,100
|
|
|
2/25/2022
|
+0.40 / +2.52%
|
16.50
|
18.00
|
15.90
|
16.30
|
16.80
|
16.30
|
17,300
|
|
|
2/24/2022
|
+0.80 / +5.19%
|
15.60
|
16.40
|
15.40
|
16.20
|
15.90
|
16.20
|
48,900
|
|
|
2/23/2022
|
+0.30 / +1.95%
|
15.40
|
16.00
|
15.40
|
15.70
|
15.40
|
15.70
|
9,200
|
|
|
2/22/2022
|
-0.30 / -1.91%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
15.40
|
6,900
|
|
|
2/21/2022
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.70
|
16.00
|
36,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|