|
Closing price on 10/24/2022
|
|
| Open |
24.30 |
| High |
25.00 |
| Low |
22.85 |
| Volume |
352,100 |
| Split-adjusted Price |
19.91 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-1.25 / -5.18%
|
24.30
|
25.00
|
22.85
|
22.90
|
23.46
|
19.91
|
352,100
|
|
|
10/21/2022
|
-1.80 / -6.94%
|
25.90
|
25.90
|
24.15
|
24.15
|
24.66
|
21.00
|
700,000
|
|
|
10/20/2022
|
-0.10 / -0.38%
|
25.85
|
26.20
|
25.50
|
25.95
|
25.85
|
22.57
|
265,100
|
|
|
10/19/2022
|
-0.45 / -1.70%
|
26.60
|
26.60
|
26.00
|
26.05
|
26.25
|
22.65
|
454,800
|
|
|
10/18/2022
|
0.00 / 0.00%
|
26.60
|
27.00
|
26.20
|
26.50
|
26.69
|
23.04
|
483,900
|
|
|
10/17/2022
|
+0.90 / +3.52%
|
25.65
|
26.50
|
25.20
|
26.50
|
26.01
|
23.04
|
682,800
|
|
|
10/14/2022
|
+0.55 / +2.20%
|
25.30
|
25.70
|
25.30
|
25.60
|
25.50
|
22.26
|
404,200
|
|
|
10/13/2022
|
+0.35 / +1.42%
|
24.80
|
25.05
|
24.40
|
25.05
|
24.91
|
21.78
|
323,500
|
|
|
10/12/2022
|
+0.90 / +3.78%
|
23.80
|
24.95
|
23.80
|
24.70
|
24.50
|
21.48
|
396,700
|
|
|
10/11/2022
|
-1.20 / -4.80%
|
25.10
|
25.20
|
23.50
|
23.80
|
24.48
|
20.70
|
769,600
|
|
|
10/10/2022
|
+0.55 / +2.25%
|
24.00
|
25.20
|
23.60
|
25.00
|
24.57
|
21.74
|
588,800
|
|
|
10/7/2022
|
-1.80 / -6.86%
|
25.80
|
26.20
|
24.45
|
24.45
|
24.70
|
21.26
|
1,149,300
|
|
|
10/6/2022
|
-0.90 / -3.31%
|
27.15
|
27.15
|
26.10
|
26.25
|
26.63
|
22.83
|
644,500
|
|
|
10/5/2022
|
+0.75 / +2.84%
|
27.25
|
27.60
|
26.80
|
27.15
|
27.22
|
23.61
|
448,200
|
|
|
10/4/2022
|
+0.10 / +0.38%
|
26.85
|
27.10
|
26.25
|
26.40
|
26.65
|
22.96
|
649,200
|
|
|
10/3/2022
|
-1.90 / -6.74%
|
28.00
|
28.00
|
26.30
|
26.30
|
26.90
|
22.87
|
987,300
|
|
|
9/30/2022
|
+0.60 / +2.17%
|
28.00
|
28.20
|
26.45
|
28.20
|
27.23
|
24.52
|
1,123,700
|
|
|
9/29/2022
|
-0.60 / -2.13%
|
28.65
|
29.15
|
27.50
|
27.60
|
28.29
|
24.00
|
1,028,300
|
|
|
9/28/2022
|
-2.05 / -6.78%
|
30.10
|
30.65
|
28.15
|
28.20
|
29.07
|
24.52
|
1,822,500
|
|
|
9/27/2022
|
-0.95 / -3.04%
|
31.20
|
31.35
|
30.25
|
30.25
|
30.83
|
26.30
|
782,200
|
|
|
9/26/2022
|
+0.10 / +0.32%
|
30.60
|
31.70
|
29.80
|
31.20
|
30.85
|
27.13
|
1,548,800
|
|
|
9/23/2022
|
-0.75 / -2.35%
|
31.85
|
31.95
|
31.10
|
31.10
|
31.57
|
27.04
|
835,600
|
|
|
9/22/2022
|
+1.50 / +4.94%
|
29.95
|
31.85
|
29.95
|
31.85
|
31.31
|
27.70
|
2,475,300
|
|
|
9/21/2022
|
-0.15 / -0.49%
|
30.20
|
30.50
|
30.10
|
30.35
|
30.30
|
26.39
|
274,800
|
|
|
9/20/2022
|
+1.20 / +4.10%
|
29.40
|
30.50
|
29.35
|
30.50
|
29.96
|
26.52
|
547,500
|
|
|
9/19/2022
|
-0.70 / -2.33%
|
30.05
|
30.10
|
29.20
|
29.30
|
29.54
|
25.48
|
860,400
|
|
|
9/16/2022
|
-0.60 / -1.96%
|
30.65
|
30.65
|
29.80
|
30.00
|
30.20
|
26.09
|
831,100
|
|
|
9/15/2022
|
-0.10 / -0.33%
|
30.90
|
30.95
|
30.55
|
30.60
|
30.75
|
26.61
|
605,100
|
|
|
9/14/2022
|
-0.25 / -0.81%
|
30.30
|
30.90
|
30.30
|
30.70
|
30.60
|
26.70
|
902,600
|
|
|
9/13/2022
|
-0.45 / -1.43%
|
31.65
|
31.65
|
30.65
|
30.95
|
30.97
|
26.91
|
966,800
|
|
|