|
Closing price on 12/12/2017
|
|
| Open |
24.20 |
| High |
24.70 |
| Low |
22.60 |
| Volume |
677,440 |
| Split-adjusted Price |
16.18 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2017
|
+0.10 / +0.41%
|
24.20
|
24.70
|
22.60
|
24.30
|
23.55
|
16.18
|
677,440
|
|
|
12/11/2017
|
-0.50 / -2.02%
|
24.20
|
25.00
|
23.60
|
24.20
|
24.47
|
16.11
|
613,160
|
|
|
12/8/2017
|
-0.50 / -1.98%
|
25.10
|
25.10
|
24.00
|
24.70
|
24.62
|
16.44
|
1,095,100
|
|
|
12/7/2017
|
-0.45 / -1.75%
|
25.40
|
26.00
|
25.15
|
25.20
|
25.41
|
16.78
|
531,710
|
|
|
12/6/2017
|
+0.70 / +2.81%
|
25.00
|
26.65
|
25.00
|
25.65
|
25.93
|
17.08
|
1,721,560
|
|
|
12/5/2017
|
+1.60 / +6.85%
|
23.50
|
24.95
|
23.45
|
24.95
|
24.43
|
16.61
|
2,255,580
|
|
|
12/4/2017
|
+0.70 / +3.09%
|
22.65
|
23.40
|
22.65
|
23.35
|
23.13
|
15.54
|
828,270
|
|
|
12/1/2017
|
+0.15 / +0.67%
|
22.50
|
22.90
|
22.35
|
22.65
|
22.63
|
15.08
|
460,340
|
|
|
11/30/2017
|
-0.40 / -1.75%
|
23.00
|
23.10
|
22.50
|
22.50
|
22.71
|
14.98
|
494,290
|
|
|
11/29/2017
|
-0.45 / -1.93%
|
23.20
|
23.30
|
22.80
|
22.90
|
22.99
|
15.25
|
576,370
|
|
|
11/28/2017
|
-0.05 / -0.21%
|
23.40
|
23.75
|
23.30
|
23.35
|
23.53
|
15.54
|
730,810
|
|
|
11/27/2017
|
+0.50 / +2.18%
|
23.00
|
23.65
|
22.90
|
23.40
|
23.33
|
15.58
|
652,620
|
|
|
11/24/2017
|
-0.30 / -1.29%
|
23.00
|
23.00
|
22.65
|
22.90
|
22.78
|
15.25
|
605,950
|
|
|
11/23/2017
|
-0.10 / -0.43%
|
23.80
|
24.00
|
23.10
|
23.20
|
23.53
|
15.11
|
587,920
|
|
|
11/22/2017
|
+0.60 / +2.64%
|
22.70
|
23.35
|
22.70
|
23.30
|
23.11
|
15.18
|
740,230
|
|
|
11/21/2017
|
0.00 / 0.00%
|
22.70
|
23.30
|
22.40
|
22.70
|
22.80
|
14.79
|
812,020
|
|
|
11/20/2017
|
-0.75 / -3.20%
|
23.45
|
23.45
|
22.60
|
22.70
|
22.90
|
14.79
|
557,750
|
|
|
11/17/2017
|
-0.75 / -3.10%
|
24.50
|
24.50
|
23.00
|
23.45
|
23.82
|
15.27
|
600,010
|
|
|
11/16/2017
|
+0.50 / +2.11%
|
23.90
|
24.60
|
23.60
|
24.20
|
24.23
|
15.76
|
1,128,040
|
|
|
11/15/2017
|
+0.90 / +3.95%
|
22.50
|
23.70
|
22.20
|
23.70
|
22.97
|
15.44
|
891,110
|
|
|
11/14/2017
|
-0.70 / -2.98%
|
23.50
|
23.50
|
22.60
|
22.80
|
23.01
|
14.85
|
610,090
|
|
|
11/13/2017
|
+1.50 / +6.82%
|
22.90
|
23.50
|
22.60
|
23.50
|
23.12
|
15.31
|
1,674,850
|
|
|
11/10/2017
|
+1.40 / +6.80%
|
20.90
|
22.00
|
20.90
|
22.00
|
21.63
|
14.33
|
1,540,500
|
|
|
11/9/2017
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.40
|
20.60
|
20.58
|
13.42
|
1,172,220
|
|
|
11/8/2017
|
+0.30 / +1.48%
|
20.40
|
20.65
|
20.20
|
20.60
|
20.51
|
13.42
|
862,500
|
|
|
11/7/2017
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.20
|
20.30
|
20.36
|
13.22
|
657,910
|
|
|
11/6/2017
|
+0.35 / +1.75%
|
20.05
|
20.85
|
19.80
|
20.40
|
20.43
|
13.29
|
950,190
|
|
|
11/3/2017
|
-0.30 / -1.47%
|
20.30
|
20.30
|
19.80
|
20.05
|
20.03
|
13.06
|
260,350
|
|
|
11/2/2017
|
+0.05 / +0.25%
|
20.30
|
20.80
|
20.10
|
20.35
|
20.50
|
13.26
|
413,750
|
|
|
11/1/2017
|
+0.50 / +2.53%
|
19.80
|
20.30
|
19.70
|
20.30
|
19.98
|
13.22
|
420,550
|
|
|