|
Closing price on 4/8/2020
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.85 |
| Volume |
383,420 |
| Split-adjusted Price |
12.14 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
-0.45 / -2.69%
|
16.50
|
16.50
|
15.85
|
16.25
|
16.25
|
12.14
|
383,420
|
|
|
4/7/2020
|
+0.15 / +0.91%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.64
|
12.48
|
452,190
|
|
|
4/6/2020
|
+1.05 / +6.77%
|
15.50
|
16.55
|
15.50
|
16.55
|
16.36
|
12.37
|
494,460
|
|
|
4/3/2020
|
+0.60 / +4.03%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.12
|
11.58
|
505,810
|
|
|
4/1/2020
|
+0.35 / +2.41%
|
14.55
|
15.25
|
14.55
|
14.90
|
14.89
|
11.14
|
184,560
|
|
|
3/31/2020
|
-0.90 / -5.83%
|
16.00
|
16.00
|
14.55
|
14.55
|
15.14
|
10.87
|
443,580
|
|
|
3/30/2020
|
-1.15 / -6.93%
|
16.20
|
16.20
|
15.45
|
15.45
|
15.54
|
11.55
|
509,100
|
|
|
3/27/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.64
|
12.41
|
203,570
|
|
|
3/26/2020
|
-0.70 / -4.05%
|
17.30
|
17.30
|
16.55
|
16.60
|
16.88
|
12.41
|
338,030
|
|
|
3/25/2020
|
+0.55 / +3.28%
|
17.25
|
17.40
|
17.05
|
17.30
|
17.18
|
12.93
|
335,600
|
|
|
3/24/2020
|
0.00 / 0.00%
|
16.75
|
16.95
|
16.20
|
16.75
|
16.57
|
12.52
|
273,530
|
|
|
3/23/2020
|
-1.25 / -6.94%
|
17.45
|
17.50
|
16.75
|
16.75
|
16.85
|
12.52
|
501,740
|
|
|
3/20/2020
|
+0.25 / +1.41%
|
18.00
|
18.25
|
17.70
|
18.00
|
17.94
|
13.45
|
420,520
|
|
|
3/19/2020
|
-0.55 / -3.01%
|
18.00
|
18.15
|
17.60
|
17.75
|
17.81
|
13.27
|
299,220
|
|
|
3/18/2020
|
-0.30 / -1.61%
|
18.60
|
18.80
|
18.00
|
18.30
|
18.44
|
13.68
|
286,810
|
|
|
3/17/2020
|
+0.45 / +2.48%
|
18.00
|
18.60
|
17.65
|
18.60
|
18.05
|
13.90
|
274,820
|
|
|
3/16/2020
|
+0.30 / +1.68%
|
17.65
|
18.70
|
17.65
|
18.15
|
18.29
|
13.56
|
567,370
|
|
|
3/13/2020
|
-0.55 / -2.99%
|
17.30
|
18.65
|
17.30
|
17.85
|
17.75
|
13.34
|
570,520
|
|
|
3/12/2020
|
-1.30 / -6.60%
|
18.50
|
18.85
|
18.35
|
18.40
|
18.45
|
13.75
|
872,680
|
|
|
3/11/2020
|
-1.30 / -6.19%
|
21.35
|
21.35
|
19.55
|
19.70
|
20.18
|
14.72
|
509,700
|
|
|
3/10/2020
|
+0.15 / +0.72%
|
20.00
|
21.30
|
20.00
|
21.00
|
20.71
|
15.69
|
446,900
|
|
|
3/9/2020
|
-1.55 / -6.92%
|
20.90
|
21.90
|
20.85
|
20.85
|
20.87
|
15.58
|
1,154,240
|
|
|
3/6/2020
|
+0.25 / +1.13%
|
22.00
|
22.40
|
21.90
|
22.40
|
22.04
|
16.74
|
202,070
|
|
|
3/5/2020
|
+0.15 / +0.68%
|
22.15
|
22.40
|
22.05
|
22.15
|
22.19
|
16.55
|
198,440
|
|
|
3/4/2020
|
-0.25 / -1.12%
|
22.15
|
22.25
|
21.90
|
22.00
|
22.01
|
16.44
|
312,680
|
|
|
3/3/2020
|
+0.10 / +0.45%
|
22.70
|
22.70
|
22.15
|
22.25
|
22.27
|
16.63
|
154,490
|
|
|
3/2/2020
|
-0.30 / -1.34%
|
22.35
|
22.55
|
22.10
|
22.15
|
22.25
|
16.55
|
265,100
|
|
|
2/28/2020
|
-0.85 / -3.65%
|
22.45
|
23.00
|
22.30
|
22.45
|
22.47
|
16.78
|
329,010
|
|
|
2/27/2020
|
+0.65 / +2.87%
|
22.60
|
23.30
|
22.50
|
23.30
|
22.78
|
17.41
|
303,350
|
|
|
2/26/2020
|
-0.15 / -0.66%
|
22.50
|
22.75
|
22.40
|
22.65
|
22.52
|
16.93
|
222,040
|
|
|