Closing price on 8/25/2022
|
|
Open |
65.60 |
High |
65.70 |
Low |
65.60 |
Volume |
1,100 |
Split-adjusted Price |
54.48 |
|
|
DRL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2022
|
+0.50 / +0.77%
|
65.60
|
65.70
|
65.60
|
65.70
|
65.69
|
54.48
|
1,100
|
|
8/24/2022
|
-3.20 / -4.68%
|
65.10
|
65.20
|
65.10
|
65.20
|
65.15
|
54.07
|
200
|
|
8/23/2022
|
+2.30 / +3.48%
|
67.60
|
68.40
|
67.60
|
68.40
|
67.73
|
56.72
|
2,600
|
|
8/22/2022
|
+0.60 / +0.90%
|
67.50
|
68.00
|
67.50
|
67.60
|
67.78
|
54.82
|
4,500
|
|
8/19/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
54.33
|
0
|
|
8/18/2022
|
-0.50 / -0.74%
|
67.50
|
67.50
|
67.00
|
67.00
|
67.17
|
54.33
|
600
|
|
8/17/2022
|
0.00 / 0.00%
|
67.50
|
68.00
|
67.50
|
67.50
|
67.52
|
54.73
|
6,300
|
|
8/16/2022
|
+0.60 / +0.90%
|
66.90
|
67.50
|
65.10
|
67.50
|
66.45
|
54.73
|
4,000
|
|
8/15/2022
|
-0.10 / -0.15%
|
66.90
|
66.90
|
63.10
|
66.90
|
64.90
|
54.25
|
800
|
|
8/12/2022
|
+2.90 / +4.52%
|
67.50
|
67.50
|
67.00
|
67.00
|
67.01
|
54.33
|
3,400
|
|
8/11/2022
|
0.00 / 0.00%
|
63.00
|
67.80
|
63.00
|
64.10
|
64.33
|
51.98
|
11,200
|
|
8/10/2022
|
-0.50 / -0.77%
|
67.90
|
67.90
|
64.00
|
64.10
|
64.17
|
51.98
|
23,200
|
|
8/9/2022
|
-3.20 / -4.72%
|
64.60
|
64.60
|
64.60
|
64.60
|
64.60
|
52.38
|
700
|
|
8/8/2022
|
+3.30 / +5.12%
|
67.90
|
67.90
|
67.80
|
67.80
|
67.83
|
54.98
|
1,400
|
|
8/5/2022
|
-0.50 / -0.77%
|
64.30
|
64.60
|
64.30
|
64.50
|
64.35
|
52.30
|
1,100
|
|
8/4/2022
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
52.71
|
0
|
|
8/3/2022
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
52.71
|
0
|
|
8/2/2022
|
-3.00 / -4.41%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
52.71
|
300
|
|
8/1/2022
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
55.14
|
0
|
|
7/29/2022
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
55.14
|
0
|
|
7/28/2022
|
+2.60 / +3.98%
|
65.50
|
68.00
|
65.40
|
68.00
|
65.90
|
55.14
|
2,500
|
|
7/27/2022
|
-2.50 / -3.68%
|
67.90
|
67.90
|
65.40
|
65.40
|
65.44
|
53.03
|
6,200
|
|
7/26/2022
|
+0.90 / +1.34%
|
67.90
|
67.90
|
67.90
|
67.90
|
67.90
|
55.06
|
2,500
|
|
7/25/2022
|
+2.00 / +3.08%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
54.33
|
2,000
|
|
7/22/2022
|
-2.20 / -3.27%
|
64.10
|
65.00
|
64.10
|
65.00
|
64.96
|
52.71
|
2,400
|
|
7/21/2022
|
0.00 / 0.00%
|
63.50
|
68.00
|
63.50
|
67.20
|
67.21
|
54.49
|
4,600
|
|
7/20/2022
|
+3.70 / +5.83%
|
67.30
|
67.30
|
67.20
|
67.20
|
67.27
|
54.49
|
2,600
|
|
7/19/2022
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
51.49
|
200
|
|
7/18/2022
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
51.49
|
800
|
|
7/15/2022
|
+0.50 / +0.79%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
51.49
|
300
|
|
|