|
Closing price on 2/22/2019
|
|
| Open |
21.55 |
| High |
22.25 |
| Low |
21.50 |
| Volume |
413,510 |
| Split-adjusted Price |
15.67 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
+0.45 / +2.08%
|
21.55
|
22.25
|
21.50
|
22.05
|
21.94
|
15.67
|
413,510
|
|
|
2/21/2019
|
+0.40 / +1.89%
|
21.20
|
21.65
|
21.00
|
21.60
|
21.45
|
15.35
|
148,710
|
|
|
2/20/2019
|
-0.05 / -0.24%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.12
|
15.06
|
493,460
|
|
|
2/19/2019
|
-0.35 / -1.62%
|
21.45
|
21.55
|
21.25
|
21.25
|
21.30
|
15.10
|
420,710
|
|
|
2/18/2019
|
0.00 / 0.00%
|
21.55
|
21.75
|
21.30
|
21.60
|
21.46
|
15.35
|
462,200
|
|
|
2/15/2019
|
-0.10 / -0.46%
|
22.00
|
22.20
|
21.55
|
21.60
|
21.75
|
15.35
|
407,290
|
|
|
2/14/2019
|
-0.35 / -1.59%
|
22.00
|
22.20
|
21.60
|
21.70
|
21.92
|
15.42
|
483,650
|
|
|
2/13/2019
|
-0.15 / -0.68%
|
22.30
|
22.40
|
21.90
|
22.05
|
22.06
|
15.67
|
396,830
|
|
|
2/12/2019
|
+0.55 / +2.54%
|
21.70
|
22.40
|
21.70
|
22.20
|
22.16
|
15.77
|
305,080
|
|
|
2/11/2019
|
0.00 / 0.00%
|
21.65
|
21.90
|
21.60
|
21.65
|
21.70
|
15.38
|
127,800
|
|
|
2/1/2019
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.30
|
21.65
|
21.36
|
15.38
|
68,760
|
|
|
1/31/2019
|
+0.20 / +0.93%
|
21.70
|
21.75
|
21.35
|
21.75
|
21.56
|
15.45
|
94,310
|
|
|
1/30/2019
|
-0.25 / -1.15%
|
21.85
|
21.85
|
21.50
|
21.55
|
21.63
|
15.31
|
46,150
|
|
|
1/29/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.71
|
15.49
|
46,570
|
|
|
1/28/2019
|
+0.30 / +1.40%
|
21.75
|
21.95
|
21.75
|
21.80
|
21.86
|
15.49
|
82,290
|
|
|
1/25/2019
|
+0.10 / +0.47%
|
21.30
|
21.60
|
21.30
|
21.50
|
21.49
|
15.28
|
58,070
|
|
|
1/24/2019
|
-0.30 / -1.38%
|
21.65
|
21.90
|
21.30
|
21.40
|
21.54
|
15.21
|
232,950
|
|
|
1/23/2019
|
-0.30 / -1.36%
|
22.00
|
22.30
|
21.65
|
21.70
|
21.83
|
15.42
|
138,410
|
|
|
1/22/2019
|
-0.40 / -1.79%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.17
|
15.63
|
149,150
|
|
|
1/21/2019
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.35
|
22.40
|
22.40
|
15.92
|
63,540
|
|
|
1/18/2019
|
+0.30 / +1.35%
|
22.20
|
22.70
|
22.20
|
22.60
|
22.45
|
16.06
|
186,360
|
|
|
1/17/2019
|
-0.30 / -1.33%
|
22.70
|
22.70
|
22.30
|
22.30
|
22.40
|
15.85
|
194,170
|
|
|
1/16/2019
|
-0.25 / -1.09%
|
22.90
|
22.95
|
22.50
|
22.60
|
22.74
|
16.06
|
181,970
|
|
|
1/15/2019
|
+0.30 / +1.33%
|
22.50
|
22.90
|
22.50
|
22.85
|
22.80
|
16.24
|
337,060
|
|
|
1/14/2019
|
+0.35 / +1.58%
|
22.20
|
22.90
|
22.00
|
22.55
|
22.50
|
16.02
|
168,870
|
|
|
1/11/2019
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.00
|
22.20
|
22.12
|
15.77
|
103,680
|
|
|
1/10/2019
|
+0.70 / +3.24%
|
21.60
|
22.30
|
21.40
|
22.30
|
22.00
|
15.85
|
295,930
|
|
|
1/9/2019
|
0.00 / 0.00%
|
21.60
|
21.75
|
21.40
|
21.60
|
21.57
|
15.35
|
60,090
|
|
|
1/8/2019
|
+0.45 / +2.13%
|
21.20
|
21.75
|
21.15
|
21.60
|
21.42
|
15.35
|
186,440
|
|
|
1/7/2019
|
+0.10 / +0.48%
|
21.05
|
21.40
|
21.05
|
21.15
|
21.22
|
15.03
|
143,270
|
|
|