|
Closing price on 2/23/2023
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.30 |
| Volume |
1,171,400 |
| Split-adjusted Price |
20.39 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2023
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.30
|
22.90
|
22.60
|
20.39
|
1,171,400
|
|
|
2/22/2023
|
-0.60 / -2.54%
|
23.50
|
23.60
|
23.00
|
23.00
|
23.26
|
20.48
|
270,400
|
|
|
2/21/2023
|
+0.20 / +0.85%
|
23.45
|
24.20
|
23.45
|
23.60
|
23.76
|
21.01
|
441,900
|
|
|
2/20/2023
|
+0.40 / +1.74%
|
23.30
|
23.60
|
23.10
|
23.40
|
23.30
|
20.83
|
1,557,900
|
|
|
2/17/2023
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.10
|
20.48
|
182,300
|
|
|
2/16/2023
|
+1.15 / +5.15%
|
22.50
|
23.60
|
22.40
|
23.50
|
23.13
|
20.92
|
1,909,600
|
|
|
2/15/2023
|
-0.05 / -0.22%
|
22.35
|
22.50
|
22.20
|
22.35
|
22.36
|
19.90
|
74,100
|
|
|
2/14/2023
|
+0.60 / +2.75%
|
22.00
|
22.40
|
21.70
|
22.40
|
22.17
|
19.94
|
137,000
|
|
|
2/13/2023
|
-0.10 / -0.46%
|
21.90
|
22.30
|
21.40
|
21.80
|
21.79
|
19.41
|
170,100
|
|
|
2/10/2023
|
-0.70 / -3.10%
|
22.60
|
22.70
|
21.90
|
21.90
|
22.24
|
19.50
|
116,200
|
|
|
2/9/2023
|
+0.25 / +1.12%
|
22.35
|
22.85
|
22.35
|
22.60
|
22.65
|
20.12
|
81,800
|
|
|
2/8/2023
|
+0.25 / +1.13%
|
22.10
|
22.50
|
21.85
|
22.35
|
22.12
|
19.90
|
173,900
|
|
|
2/7/2023
|
-0.60 / -2.64%
|
22.65
|
22.70
|
22.00
|
22.10
|
22.35
|
19.67
|
116,700
|
|
|
2/6/2023
|
0.00 / 0.00%
|
22.70
|
22.85
|
22.40
|
22.70
|
22.65
|
20.21
|
75,600
|
|
|
2/3/2023
|
+0.80 / +3.65%
|
22.05
|
22.75
|
22.00
|
22.70
|
22.46
|
20.21
|
369,300
|
|
|
2/2/2023
|
-0.05 / -0.23%
|
21.95
|
22.20
|
21.65
|
21.90
|
21.90
|
19.50
|
148,500
|
|
|
2/1/2023
|
-1.25 / -5.39%
|
23.20
|
23.20
|
21.95
|
21.95
|
22.66
|
19.54
|
311,700
|
|
|
1/31/2023
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.40
|
23.20
|
22.73
|
20.65
|
289,300
|
|
|
1/30/2023
|
-0.35 / -1.52%
|
23.10
|
23.10
|
22.60
|
22.70
|
22.75
|
20.21
|
276,500
|
|
|
1/27/2023
|
+0.65 / +2.90%
|
22.55
|
23.20
|
22.50
|
23.05
|
22.87
|
20.52
|
332,600
|
|
|
1/19/2023
|
+0.20 / +0.90%
|
22.25
|
22.50
|
22.05
|
22.40
|
22.23
|
19.94
|
274,700
|
|
|
1/18/2023
|
+0.65 / +3.02%
|
21.80
|
22.20
|
21.55
|
22.20
|
21.85
|
19.76
|
309,400
|
|
|
1/17/2023
|
+0.05 / +0.23%
|
21.75
|
21.75
|
21.40
|
21.55
|
21.57
|
19.18
|
188,700
|
|
|
1/16/2023
|
+0.05 / +0.23%
|
21.45
|
21.60
|
21.20
|
21.50
|
21.42
|
19.14
|
113,300
|
|
|
1/13/2023
|
+0.05 / +0.23%
|
21.65
|
21.65
|
21.30
|
21.45
|
21.46
|
19.10
|
183,900
|
|
|
1/12/2023
|
-0.25 / -1.15%
|
21.75
|
21.85
|
21.35
|
21.40
|
21.59
|
19.05
|
136,500
|
|
|
1/11/2023
|
+0.60 / +2.85%
|
21.30
|
21.70
|
21.15
|
21.65
|
21.46
|
19.27
|
278,300
|
|
|
1/10/2023
|
-0.05 / -0.23%
|
21.80
|
21.80
|
21.30
|
21.55
|
21.47
|
18.74
|
128,200
|
|
|
1/9/2023
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.60
|
21.60
|
21.73
|
18.78
|
152,000
|
|
|
1/6/2023
|
+0.30 / +1.40%
|
21.60
|
22.40
|
21.50
|
21.70
|
21.99
|
18.87
|
485,900
|
|
|