|
Closing price on 5/29/2019
|
|
| Open |
21.70 |
| High |
21.80 |
| Low |
21.35 |
| Volume |
417,820 |
| Split-adjusted Price |
15.02 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
-0.35 / -1.60%
|
21.70
|
21.80
|
21.35
|
21.50
|
21.51
|
15.02
|
417,820
|
|
|
5/28/2019
|
-0.55 / -2.46%
|
22.80
|
22.80
|
21.40
|
21.85
|
22.01
|
15.26
|
1,214,350
|
|
|
5/27/2019
|
-0.80 / -3.45%
|
23.20
|
23.45
|
22.30
|
22.40
|
22.86
|
15.65
|
604,520
|
|
|
5/24/2019
|
-0.60 / -2.52%
|
23.80
|
23.90
|
23.15
|
23.20
|
23.43
|
16.21
|
292,560
|
|
|
5/23/2019
|
+1.15 / +5.08%
|
22.65
|
23.85
|
22.65
|
23.80
|
23.25
|
16.62
|
914,090
|
|
|
5/22/2019
|
+0.15 / +0.67%
|
22.40
|
22.85
|
22.40
|
22.65
|
22.75
|
15.82
|
561,350
|
|
|
5/21/2019
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.45
|
22.50
|
22.56
|
15.72
|
252,660
|
|
|
5/20/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.50
|
22.80
|
22.69
|
15.93
|
253,210
|
|
|
5/17/2019
|
-0.25 / -1.08%
|
23.00
|
23.35
|
22.80
|
22.80
|
23.10
|
15.93
|
204,470
|
|
|
5/16/2019
|
+0.65 / +2.90%
|
22.95
|
23.30
|
22.40
|
23.05
|
22.89
|
16.10
|
761,450
|
|
|
5/15/2019
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.40
|
22.40
|
22.75
|
15.65
|
669,810
|
|
|
5/14/2019
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.00
|
22.40
|
22.22
|
15.65
|
366,810
|
|
|
5/13/2019
|
+0.30 / +1.36%
|
22.00
|
22.50
|
22.00
|
22.30
|
22.28
|
15.58
|
298,550
|
|
|
5/10/2019
|
+0.40 / +1.85%
|
21.70
|
22.10
|
21.60
|
22.00
|
21.92
|
15.37
|
422,530
|
|
|
5/9/2019
|
+0.65 / +3.10%
|
20.95
|
21.70
|
20.90
|
21.60
|
21.38
|
15.09
|
359,660
|
|
|
5/8/2019
|
-0.25 / -1.18%
|
21.00
|
21.00
|
20.60
|
20.95
|
20.91
|
14.63
|
212,360
|
|
|
5/7/2019
|
+0.30 / +1.44%
|
20.95
|
21.30
|
20.95
|
21.20
|
21.14
|
14.81
|
152,400
|
|
|
5/6/2019
|
-0.30 / -1.42%
|
21.00
|
21.15
|
20.80
|
20.90
|
20.99
|
14.60
|
140,660
|
|
|
5/3/2019
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.15
|
21.20
|
21.21
|
14.81
|
127,520
|
|
|
5/2/2019
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.10
|
21.30
|
21.21
|
14.88
|
318,030
|
|
|
4/26/2019
|
+0.05 / +0.24%
|
21.30
|
21.40
|
21.00
|
21.30
|
21.27
|
14.88
|
161,100
|
|
|
4/25/2019
|
+0.10 / +0.47%
|
21.15
|
21.55
|
21.15
|
21.25
|
21.31
|
14.84
|
200,990
|
|
|
4/24/2019
|
0.00 / 0.00%
|
21.20
|
21.35
|
21.00
|
21.15
|
21.19
|
14.77
|
278,340
|
|
|
4/23/2019
|
+0.35 / +1.68%
|
21.30
|
21.30
|
20.85
|
21.15
|
21.11
|
14.77
|
413,690
|
|
|
4/22/2019
|
+0.10 / +0.48%
|
20.90
|
20.95
|
20.65
|
20.80
|
20.77
|
14.53
|
357,510
|
|
|
4/19/2019
|
+0.30 / +1.47%
|
20.40
|
20.80
|
20.40
|
20.70
|
20.60
|
14.46
|
153,740
|
|
|
4/18/2019
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.65
|
14.25
|
472,470
|
|
|
4/17/2019
|
-0.35 / -1.64%
|
21.35
|
21.45
|
21.00
|
21.00
|
21.22
|
14.67
|
216,300
|
|
|
4/16/2019
|
+0.35 / +1.67%
|
20.90
|
21.45
|
20.80
|
21.35
|
21.16
|
14.91
|
277,160
|
|
|
4/12/2019
|
-0.40 / -1.87%
|
21.40
|
21.65
|
21.00
|
21.00
|
21.18
|
14.67
|
414,580
|
|
|