Closing price on 5/11/2023
|
|
Open |
21.30 |
High |
21.40 |
Low |
21.25 |
Volume |
287,400 |
Split-adjusted Price |
19.33 |
|
|
DRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2023
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.25
|
21.35
|
21.34
|
19.33
|
287,400
|
|
5/10/2023
|
+0.30 / +1.43%
|
20.95
|
21.35
|
20.95
|
21.35
|
21.11
|
19.33
|
279,700
|
|
5/9/2023
|
+0.25 / +1.20%
|
20.85
|
21.10
|
20.80
|
21.05
|
21.03
|
19.06
|
366,100
|
|
5/8/2023
|
-0.15 / -0.72%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.89
|
18.84
|
223,500
|
|
5/5/2023
|
-0.10 / -0.48%
|
21.05
|
21.20
|
20.90
|
20.95
|
21.00
|
18.97
|
176,600
|
|
5/4/2023
|
+0.15 / +0.72%
|
20.50
|
21.05
|
20.50
|
21.05
|
20.93
|
19.06
|
368,800
|
|
4/28/2023
|
+0.65 / +3.21%
|
20.30
|
20.95
|
20.25
|
20.90
|
20.58
|
18.93
|
381,000
|
|
4/27/2023
|
+0.05 / +0.25%
|
20.60
|
20.60
|
20.25
|
20.25
|
20.35
|
18.34
|
401,600
|
|
4/26/2023
|
-0.05 / -0.25%
|
20.30
|
20.40
|
20.05
|
20.20
|
20.20
|
18.29
|
226,200
|
|
4/25/2023
|
+0.05 / +0.25%
|
20.25
|
20.55
|
20.15
|
20.25
|
20.36
|
18.34
|
180,600
|
|
4/24/2023
|
-0.10 / -0.49%
|
20.20
|
20.30
|
20.00
|
20.20
|
20.18
|
18.29
|
259,500
|
|
4/21/2023
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.30
|
20.30
|
20.50
|
18.38
|
367,400
|
|
4/20/2023
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.60
|
20.70
|
20.66
|
18.75
|
322,300
|
|
4/19/2023
|
-0.40 / -1.90%
|
21.00
|
21.05
|
20.70
|
20.70
|
20.87
|
18.75
|
238,400
|
|
4/18/2023
|
+0.40 / +1.93%
|
20.70
|
21.10
|
20.70
|
21.10
|
20.93
|
19.11
|
300,100
|
|
4/17/2023
|
-0.10 / -0.48%
|
20.80
|
20.85
|
20.50
|
20.70
|
20.61
|
18.75
|
162,800
|
|
4/14/2023
|
-0.85 / -3.93%
|
21.80
|
21.80
|
20.70
|
20.80
|
21.20
|
18.84
|
944,000
|
|
4/13/2023
|
0.00 / 0.00%
|
21.85
|
21.85
|
21.55
|
21.65
|
21.63
|
19.61
|
232,500
|
|
4/12/2023
|
-0.35 / -1.59%
|
21.95
|
22.10
|
21.60
|
21.65
|
21.82
|
19.61
|
442,800
|
|
4/11/2023
|
+0.20 / +0.92%
|
22.00
|
22.10
|
21.60
|
22.00
|
21.76
|
19.92
|
188,500
|
|
4/10/2023
|
-0.30 / -1.36%
|
22.45
|
22.45
|
21.80
|
21.80
|
22.03
|
19.74
|
878,800
|
|
4/7/2023
|
-0.20 / -0.90%
|
22.30
|
22.40
|
22.10
|
22.10
|
22.26
|
20.01
|
280,500
|
|
4/6/2023
|
-0.15 / -0.67%
|
22.65
|
22.65
|
22.20
|
22.30
|
22.44
|
20.19
|
876,200
|
|
4/5/2023
|
-0.10 / -0.44%
|
22.50
|
22.65
|
22.25
|
22.45
|
22.41
|
20.33
|
1,631,000
|
|
4/4/2023
|
+0.30 / +1.35%
|
22.25
|
22.70
|
22.25
|
22.55
|
22.43
|
20.42
|
358,200
|
|
4/3/2023
|
+0.35 / +1.60%
|
21.90
|
22.35
|
21.90
|
22.25
|
22.12
|
20.15
|
1,646,300
|
|
3/31/2023
|
0.00 / 0.00%
|
21.90
|
21.95
|
21.70
|
21.90
|
21.88
|
19.83
|
613,200
|
|
3/30/2023
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.70
|
21.90
|
21.82
|
19.83
|
102,400
|
|
3/29/2023
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.60
|
22.00
|
21.84
|
19.92
|
639,500
|
|
3/28/2023
|
-0.05 / -0.23%
|
22.15
|
22.20
|
22.00
|
22.10
|
22.09
|
20.01
|
59,400
|
|
|