|
Closing price on 3/29/2018
|
|
| Open |
28.60 |
| High |
30.20 |
| Low |
28.60 |
| Volume |
1,042,370 |
| Split-adjusted Price |
20.11 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
+1.10 / +3.85%
|
28.60
|
30.20
|
28.60
|
29.70
|
29.61
|
20.11
|
1,042,370
|
|
|
3/28/2018
|
+0.30 / +1.06%
|
28.30
|
29.20
|
28.00
|
28.60
|
28.71
|
19.37
|
496,450
|
|
|
3/27/2018
|
-0.70 / -2.41%
|
29.70
|
30.15
|
28.30
|
28.30
|
29.02
|
19.16
|
625,150
|
|
|
3/26/2018
|
-0.25 / -0.85%
|
29.40
|
30.40
|
28.80
|
29.00
|
29.63
|
19.64
|
702,280
|
|
|
3/23/2018
|
+0.95 / +3.36%
|
27.60
|
29.25
|
27.60
|
29.25
|
28.87
|
19.81
|
1,202,910
|
|
|
3/22/2018
|
-0.15 / -0.53%
|
28.50
|
28.50
|
27.90
|
28.30
|
28.17
|
19.16
|
340,440
|
|
|
3/21/2018
|
+0.35 / +1.25%
|
28.10
|
28.65
|
28.00
|
28.45
|
28.38
|
19.27
|
573,800
|
|
|
3/20/2018
|
+0.30 / +1.08%
|
27.80
|
28.50
|
27.00
|
28.10
|
28.02
|
19.03
|
384,980
|
|
|
3/19/2018
|
-0.95 / -3.30%
|
29.30
|
29.30
|
27.80
|
27.80
|
28.53
|
18.83
|
522,290
|
|
|
3/16/2018
|
+0.65 / +2.31%
|
27.70
|
29.35
|
27.70
|
28.75
|
28.73
|
19.47
|
552,990
|
|
|
3/15/2018
|
+0.05 / +0.18%
|
28.05
|
28.10
|
27.80
|
28.10
|
27.96
|
19.03
|
470,790
|
|
|
3/14/2018
|
+0.15 / +0.54%
|
28.00
|
28.05
|
27.40
|
28.05
|
27.81
|
19.00
|
636,480
|
|
|
3/13/2018
|
+0.80 / +2.95%
|
27.10
|
27.90
|
27.10
|
27.90
|
27.63
|
18.89
|
383,780
|
|
|
3/12/2018
|
-0.80 / -2.87%
|
27.50
|
28.50
|
27.10
|
27.10
|
27.97
|
18.35
|
593,320
|
|
|
3/9/2018
|
+1.10 / +4.10%
|
26.90
|
28.00
|
26.50
|
27.90
|
27.52
|
18.89
|
974,960
|
|
|
3/8/2018
|
+0.40 / +1.52%
|
26.80
|
27.20
|
26.50
|
26.80
|
26.85
|
18.15
|
785,720
|
|
|
3/7/2018
|
+1.70 / +6.88%
|
24.70
|
26.40
|
24.40
|
26.40
|
25.96
|
17.88
|
910,570
|
|
|
3/6/2018
|
0.00 / 0.00%
|
24.70
|
24.75
|
24.30
|
24.70
|
24.69
|
16.73
|
432,180
|
|
|
3/5/2018
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.40
|
24.70
|
24.61
|
16.73
|
526,730
|
|
|
3/2/2018
|
+0.10 / +0.41%
|
24.10
|
24.70
|
23.90
|
24.70
|
24.21
|
16.73
|
597,820
|
|
|
3/1/2018
|
-1.00 / -3.91%
|
25.10
|
25.10
|
24.50
|
24.60
|
24.75
|
16.66
|
762,950
|
|
|
2/28/2018
|
-0.25 / -0.97%
|
25.85
|
25.90
|
25.10
|
25.60
|
25.58
|
17.34
|
620,740
|
|
|
2/27/2018
|
-0.15 / -0.58%
|
26.00
|
26.10
|
25.50
|
25.85
|
25.77
|
17.51
|
643,040
|
|
|
2/26/2018
|
-0.30 / -1.14%
|
26.50
|
27.00
|
25.80
|
26.00
|
26.23
|
17.61
|
709,420
|
|
|
2/23/2018
|
+0.15 / +0.57%
|
26.05
|
26.30
|
26.00
|
26.30
|
26.11
|
17.81
|
535,360
|
|
|
2/22/2018
|
-0.65 / -2.43%
|
26.50
|
26.80
|
26.10
|
26.15
|
26.36
|
17.71
|
505,740
|
|
|
2/21/2018
|
0.00 / 0.00%
|
27.00
|
27.30
|
26.00
|
26.80
|
26.85
|
18.15
|
542,120
|
|
|
2/13/2018
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.20
|
26.80
|
26.64
|
18.15
|
82,530
|
|
|
2/12/2018
|
+0.90 / +3.47%
|
26.20
|
26.80
|
25.80
|
26.80
|
26.31
|
18.15
|
259,660
|
|
|
2/9/2018
|
-0.25 / -0.96%
|
24.60
|
26.10
|
24.60
|
25.90
|
25.43
|
17.54
|
156,600
|
|
|