|
Closing price on 12/7/2018
|
|
| Open |
22.30 |
| High |
23.20 |
| Low |
22.30 |
| Volume |
366,330 |
| Split-adjusted Price |
16.27 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2018
|
+0.70 / +3.11%
|
22.30
|
23.20
|
22.30
|
23.20
|
22.92
|
16.27
|
366,330
|
|
|
12/6/2018
|
-0.50 / -2.17%
|
22.60
|
22.70
|
22.05
|
22.50
|
22.37
|
15.78
|
452,350
|
|
|
12/5/2018
|
+0.60 / +2.68%
|
22.10
|
23.25
|
22.10
|
23.00
|
22.92
|
16.13
|
412,430
|
|
|
12/4/2018
|
+0.65 / +2.99%
|
21.75
|
22.60
|
21.75
|
22.40
|
22.33
|
15.71
|
208,780
|
|
|
12/3/2018
|
+0.15 / +0.69%
|
21.95
|
22.15
|
21.60
|
21.75
|
21.81
|
15.25
|
382,200
|
|
|
11/30/2018
|
-0.10 / -0.46%
|
21.55
|
21.70
|
21.25
|
21.60
|
21.44
|
15.15
|
186,890
|
|
|
11/29/2018
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.62
|
15.22
|
95,520
|
|
|
11/28/2018
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.50
|
21.80
|
21.70
|
15.29
|
89,570
|
|
|
11/27/2018
|
-0.35 / -1.58%
|
22.35
|
22.35
|
21.80
|
21.80
|
21.96
|
15.29
|
57,330
|
|
|
11/26/2018
|
+0.15 / +0.68%
|
21.90
|
22.40
|
21.50
|
22.15
|
22.07
|
15.53
|
84,420
|
|
|
11/23/2018
|
-0.45 / -2.00%
|
22.45
|
22.45
|
21.95
|
22.00
|
22.14
|
15.43
|
112,200
|
|
|
11/22/2018
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.10
|
22.45
|
22.37
|
15.74
|
94,880
|
|
|
11/21/2018
|
+0.40 / +1.81%
|
22.00
|
22.65
|
21.60
|
22.55
|
22.32
|
15.81
|
168,510
|
|
|
11/20/2018
|
+0.55 / +2.55%
|
21.70
|
22.30
|
21.50
|
22.15
|
21.88
|
15.53
|
228,390
|
|
|
11/19/2018
|
+0.40 / +1.89%
|
21.20
|
21.80
|
21.10
|
21.60
|
21.52
|
15.15
|
82,080
|
|
|
11/16/2018
|
+0.20 / +0.95%
|
21.40
|
21.40
|
21.05
|
21.20
|
21.17
|
14.87
|
63,500
|
|
|
11/15/2018
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.00
|
21.00
|
21.07
|
14.73
|
50,160
|
|
|
11/14/2018
|
-0.65 / -2.99%
|
21.75
|
21.75
|
21.05
|
21.10
|
21.30
|
14.80
|
168,990
|
|
|
11/13/2018
|
+0.35 / +1.64%
|
21.05
|
21.80
|
21.05
|
21.75
|
21.46
|
15.25
|
106,340
|
|
|
11/12/2018
|
-0.50 / -2.28%
|
21.85
|
22.20
|
21.20
|
21.40
|
21.61
|
15.01
|
154,990
|
|
|
11/9/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.80
|
21.90
|
22.00
|
15.36
|
107,170
|
|
|
11/8/2018
|
-1.05 / -4.58%
|
22.95
|
23.40
|
21.90
|
21.90
|
22.46
|
15.36
|
207,870
|
|
|
11/7/2018
|
+0.10 / +0.44%
|
23.00
|
23.40
|
22.60
|
22.95
|
22.93
|
16.09
|
225,100
|
|
|
11/6/2018
|
+1.45 / +6.78%
|
21.50
|
22.85
|
21.40
|
22.85
|
22.48
|
16.02
|
447,490
|
|
|
11/5/2018
|
-0.15 / -0.70%
|
21.55
|
21.55
|
21.10
|
21.40
|
21.27
|
15.01
|
98,080
|
|
|
11/2/2018
|
+0.55 / +2.62%
|
21.00
|
21.55
|
21.00
|
21.55
|
21.31
|
15.11
|
113,190
|
|
|
11/1/2018
|
-0.10 / -0.47%
|
21.50
|
21.50
|
20.80
|
21.00
|
21.07
|
14.73
|
73,150
|
|
|
10/31/2018
|
+0.30 / +1.44%
|
21.00
|
21.30
|
20.80
|
21.10
|
20.99
|
14.80
|
226,350
|
|
|
10/30/2018
|
0.00 / 0.00%
|
20.80
|
21.30
|
20.80
|
20.80
|
20.96
|
14.59
|
86,210
|
|
|
10/29/2018
|
0.00 / 0.00%
|
20.60
|
21.20
|
20.60
|
20.80
|
20.88
|
14.59
|
113,090
|
|
|