|
Closing price on 2/6/2023
|
|
| Open |
22.70 |
| High |
22.85 |
| Low |
22.40 |
| Volume |
75,600 |
| Split-adjusted Price |
20.21 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2023
|
+0.10 / +0.47%
|
21.20
|
21.50
|
21.00
|
21.40
|
21.16
|
18.61
|
232,700
|
|
|
1/4/2023
|
-0.20 / -0.93%
|
21.50
|
21.55
|
21.10
|
21.30
|
21.33
|
18.52
|
160,300
|
|
|
1/3/2023
|
+0.90 / +4.37%
|
20.60
|
21.65
|
20.50
|
21.50
|
21.23
|
18.70
|
287,900
|
|
|
12/30/2022
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.45
|
20.60
|
20.56
|
17.91
|
112,800
|
|
|
12/29/2022
|
-0.05 / -0.24%
|
20.65
|
20.65
|
20.40
|
20.60
|
20.50
|
17.91
|
56,500
|
|
|
12/28/2022
|
+0.05 / +0.24%
|
20.60
|
20.65
|
20.35
|
20.65
|
20.53
|
17.96
|
84,200
|
|
|
12/27/2022
|
+0.40 / +1.98%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.33
|
17.91
|
79,600
|
|
|
12/26/2022
|
-0.60 / -2.88%
|
20.70
|
21.00
|
20.20
|
20.20
|
20.60
|
17.57
|
216,700
|
|
|
12/23/2022
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.55
|
20.80
|
20.78
|
18.09
|
93,200
|
|
|
12/22/2022
|
+0.20 / +0.97%
|
20.40
|
20.95
|
20.35
|
20.80
|
20.63
|
18.09
|
98,500
|
|
|
12/21/2022
|
-0.25 / -1.20%
|
21.00
|
21.00
|
20.05
|
20.60
|
20.40
|
17.91
|
176,100
|
|
|
12/20/2022
|
-0.45 / -2.11%
|
21.30
|
21.45
|
20.25
|
20.85
|
20.73
|
18.13
|
437,200
|
|
|
12/19/2022
|
-0.20 / -0.93%
|
21.50
|
21.75
|
21.30
|
21.30
|
21.53
|
18.52
|
202,200
|
|
|