|
Closing price on 10/6/2022
|
|
| Open |
27.15 |
| High |
27.15 |
| Low |
26.10 |
| Volume |
644,500 |
| Split-adjusted Price |
22.83 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2022
|
+0.05 / +0.16%
|
31.55
|
31.90
|
31.20
|
31.40
|
31.53
|
27.30
|
910,500
|
|
|
9/9/2022
|
+0.35 / +1.13%
|
31.00
|
31.45
|
30.65
|
31.35
|
31.04
|
27.26
|
661,700
|
|
|
9/8/2022
|
+0.70 / +2.31%
|
30.60
|
31.60
|
30.60
|
31.00
|
31.14
|
26.96
|
1,451,300
|
|
|
9/7/2022
|
0.00 / 0.00%
|
30.35
|
31.80
|
30.30
|
30.30
|
31.31
|
26.35
|
2,811,100
|
|
|
9/6/2022
|
+0.15 / +0.50%
|
30.30
|
30.40
|
30.00
|
30.30
|
30.26
|
26.35
|
421,500
|
|
|
9/5/2022
|
0.00 / 0.00%
|
30.05
|
30.65
|
30.00
|
30.15
|
30.24
|
26.22
|
529,800
|
|
|
8/31/2022
|
-0.25 / -0.82%
|
30.40
|
30.40
|
30.00
|
30.15
|
30.10
|
26.22
|
389,000
|
|
|
8/30/2022
|
+0.70 / +2.36%
|
29.70
|
31.00
|
29.65
|
30.40
|
30.58
|
26.44
|
719,100
|
|
|
8/29/2022
|
-0.35 / -1.16%
|
29.65
|
29.70
|
29.00
|
29.70
|
29.34
|
25.83
|
1,059,300
|
|
|
8/26/2022
|
-0.50 / -1.64%
|
30.55
|
30.60
|
30.05
|
30.05
|
30.22
|
26.13
|
393,400
|
|
|
8/25/2022
|
0.00 / 0.00%
|
30.55
|
30.85
|
30.50
|
30.55
|
30.59
|
26.57
|
578,100
|
|
|
8/24/2022
|
0.00 / 0.00%
|
30.55
|
30.85
|
30.35
|
30.55
|
30.63
|
26.57
|
451,900
|
|
|