|
Closing price on 12/17/2018
|
|
| Open |
49.00 |
| High |
49.10 |
| Low |
47.45 |
| Volume |
1,570 |
| Split-adjusted Price |
24.85 |
|
|
DRL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2018
|
-3.55 / -6.96%
|
49.00
|
49.10
|
47.45
|
47.45
|
48.41
|
24.85
|
1,570
|
|
|
12/14/2018
|
+1.50 / +3.03%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
26.71
|
700
|
|
|
12/13/2018
|
+0.30 / +0.61%
|
49.30
|
49.80
|
49.30
|
49.50
|
49.61
|
25.92
|
1,270
|
|
|
12/12/2018
|
0.00 / 0.00%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
25.77
|
60
|
|
|
12/11/2018
|
-0.30 / -0.61%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
25.77
|
2,360
|
|
|
12/10/2018
|
+0.60 / +1.23%
|
48.50
|
49.50
|
48.50
|
49.50
|
49.00
|
25.92
|
270
|
|
|
12/7/2018
|
+0.40 / +0.82%
|
49.00
|
49.00
|
48.80
|
48.90
|
48.95
|
25.61
|
4,290
|
|
|
12/6/2018
|
-1.40 / -2.81%
|
49.80
|
49.80
|
48.00
|
48.50
|
48.88
|
25.40
|
2,230
|
|
|
12/5/2018
|
+2.60 / +5.50%
|
47.40
|
49.90
|
47.40
|
49.90
|
48.28
|
26.13
|
290
|
|
|
12/4/2018
|
+0.25 / +0.53%
|
47.80
|
48.00
|
47.05
|
47.30
|
47.46
|
24.77
|
590
|
|
|
12/3/2018
|
+1.05 / +2.28%
|
47.30
|
47.40
|
47.05
|
47.05
|
47.10
|
24.64
|
1,380
|
|
|
11/30/2018
|
+1.00 / +2.22%
|
47.10
|
47.30
|
46.00
|
46.00
|
47.16
|
24.09
|
1,760
|
|
|
11/29/2018
|
-2.05 / -4.36%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.62
|
23.57
|
1,860
|
|
|
11/28/2018
|
+3.05 / +6.93%
|
47.00
|
47.05
|
46.90
|
47.05
|
46.99
|
24.64
|
2,660
|
|
|
11/27/2018
|
+1.60 / +3.77%
|
43.20
|
45.35
|
43.20
|
44.00
|
43.94
|
23.04
|
1,230
|
|
|
11/26/2018
|
-1.10 / -2.53%
|
44.00
|
46.50
|
42.40
|
42.40
|
44.37
|
22.21
|
2,930
|
|
|
11/23/2018
|
+0.70 / +1.64%
|
42.80
|
43.95
|
42.70
|
43.50
|
42.90
|
22.78
|
9,090
|
|
|
11/22/2018
|
+2.80 / +7.00%
|
40.80
|
42.80
|
40.80
|
42.80
|
41.80
|
22.41
|
700
|
|
|
11/21/2018
|
-0.80 / -1.96%
|
41.50
|
41.90
|
40.00
|
40.00
|
40.55
|
20.95
|
6,190
|
|
|
11/20/2018
|
-3.05 / -6.96%
|
43.05
|
43.10
|
40.80
|
40.80
|
41.56
|
21.37
|
21,510
|
|
|
11/19/2018
|
+2.45 / +5.92%
|
41.40
|
43.95
|
40.00
|
43.85
|
41.67
|
22.96
|
8,400
|
|
|
11/16/2018
|
-2.80 / -6.33%
|
46.90
|
46.90
|
41.40
|
41.40
|
42.63
|
21.68
|
6,310
|
|
|
11/15/2018
|
-3.30 / -6.95%
|
49.00
|
50.00
|
44.20
|
44.20
|
44.37
|
23.15
|
4,530
|
|
|
11/14/2018
|
-3.40 / -6.68%
|
54.00
|
54.00
|
47.50
|
47.50
|
47.86
|
24.88
|
1,170
|
|
|
11/13/2018
|
-3.80 / -6.95%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
26.66
|
15,790
|
|
|
11/12/2018
|
+1.70 / +3.21%
|
53.00
|
54.70
|
50.00
|
54.70
|
50.35
|
28.65
|
4,270
|
|
|
11/9/2018
|
-0.20 / -0.38%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
27.76
|
30
|
|
|
11/8/2018
|
-2.30 / -4.14%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
27.86
|
30
|
|
|
11/7/2018
|
+0.50 / +0.91%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
29.07
|
100
|
|
|
11/6/2018
|
+3.00 / +5.77%
|
50.00
|
55.00
|
50.00
|
55.00
|
50.67
|
28.80
|
750
|
|
|