|
Closing price on 5/28/2018
|
|
| Open |
19.15 |
| High |
19.70 |
| Low |
18.85 |
| Volume |
409,340 |
| Split-adjusted Price |
13.34 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-0.20 / -1.01%
|
19.15
|
19.70
|
18.85
|
19.70
|
19.09
|
13.34
|
409,340
|
|
|
5/25/2018
|
-0.30 / -1.49%
|
20.20
|
21.00
|
19.50
|
19.90
|
20.24
|
13.48
|
604,970
|
|
|
5/24/2018
|
-1.10 / -5.16%
|
21.50
|
21.50
|
20.20
|
20.20
|
20.73
|
13.68
|
408,370
|
|
|
5/23/2018
|
+1.35 / +6.77%
|
19.95
|
21.30
|
19.70
|
21.30
|
20.40
|
14.42
|
361,380
|
|
|
5/22/2018
|
-0.05 / -0.25%
|
20.00
|
20.50
|
19.95
|
19.95
|
20.05
|
13.51
|
608,420
|
|
|
5/21/2018
|
0.00 / 0.00%
|
20.25
|
20.90
|
19.90
|
20.00
|
20.08
|
13.54
|
1,103,560
|
|
|
5/18/2018
|
-1.00 / -4.76%
|
21.50
|
21.50
|
19.90
|
20.00
|
20.27
|
13.54
|
470,130
|
|
|
5/17/2018
|
-0.95 / -4.33%
|
21.80
|
21.85
|
20.90
|
21.00
|
21.43
|
14.22
|
484,230
|
|
|
5/16/2018
|
-0.35 / -1.57%
|
22.30
|
22.60
|
21.80
|
21.95
|
22.02
|
14.86
|
362,190
|
|
|
5/15/2018
|
-0.20 / -0.89%
|
22.50
|
22.90
|
22.15
|
22.30
|
22.43
|
15.10
|
426,540
|
|
|
5/14/2018
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.00
|
22.50
|
22.39
|
15.24
|
104,250
|
|
|
5/11/2018
|
0.00 / 0.00%
|
22.10
|
22.70
|
21.95
|
22.50
|
22.26
|
15.24
|
258,570
|
|
|
5/10/2018
|
-0.80 / -3.43%
|
22.30
|
22.80
|
22.25
|
22.50
|
22.53
|
15.24
|
555,120
|
|
|
5/9/2018
|
-0.05 / -0.21%
|
23.30
|
23.40
|
23.00
|
23.30
|
23.13
|
15.78
|
103,060
|
|
|
5/8/2018
|
-0.25 / -1.06%
|
23.20
|
23.75
|
23.20
|
23.35
|
23.46
|
15.81
|
108,910
|
|
|
5/7/2018
|
+1.00 / +4.42%
|
22.85
|
23.60
|
22.50
|
23.60
|
22.89
|
15.98
|
392,290
|
|
|
5/4/2018
|
-0.50 / -2.16%
|
23.80
|
23.80
|
22.60
|
22.60
|
23.06
|
15.30
|
346,090
|
|
|
5/3/2018
|
+0.35 / +1.54%
|
22.70
|
23.50
|
21.90
|
23.10
|
22.49
|
15.64
|
431,210
|
|
|
5/2/2018
|
-1.65 / -6.76%
|
24.40
|
24.40
|
22.75
|
22.75
|
23.06
|
15.41
|
400,120
|
|
|
4/27/2018
|
+1.45 / +6.32%
|
23.00
|
24.40
|
23.00
|
24.40
|
23.53
|
16.52
|
414,990
|
|
|
4/26/2018
|
-1.35 / -5.56%
|
24.65
|
24.65
|
22.60
|
22.95
|
23.11
|
15.54
|
451,550
|
|
|
4/24/2018
|
0.00 / 0.00%
|
24.05
|
24.70
|
24.00
|
24.30
|
24.25
|
16.46
|
342,830
|
|
|
4/23/2018
|
-1.20 / -4.71%
|
25.50
|
25.80
|
24.30
|
24.30
|
24.94
|
16.46
|
403,150
|
|
|
4/20/2018
|
+0.50 / +2.00%
|
25.00
|
25.85
|
24.50
|
25.50
|
24.75
|
17.27
|
581,740
|
|
|
4/19/2018
|
-1.10 / -4.21%
|
26.10
|
26.30
|
24.50
|
25.00
|
25.20
|
16.93
|
375,860
|
|
|
4/18/2018
|
-0.25 / -0.95%
|
26.40
|
26.85
|
26.10
|
26.10
|
26.56
|
17.68
|
266,600
|
|
|
4/17/2018
|
+1.15 / +4.56%
|
25.80
|
26.35
|
25.40
|
26.35
|
25.93
|
17.84
|
530,720
|
|
|
4/16/2018
|
-0.60 / -2.33%
|
25.40
|
27.00
|
25.00
|
25.20
|
25.73
|
17.07
|
457,870
|
|
|
4/13/2018
|
-1.70 / -6.18%
|
27.60
|
27.80
|
25.70
|
25.80
|
26.41
|
17.47
|
528,910
|
|
|
4/12/2018
|
0.00 / 0.00%
|
27.35
|
27.65
|
26.90
|
27.50
|
27.24
|
18.62
|
204,780
|
|
|