|
Closing price on 5/9/2018
|
|
| Open |
23.30 |
| High |
23.40 |
| Low |
23.00 |
| Volume |
103,060 |
| Split-adjusted Price |
15.78 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2018
|
-1.50 / -5.17%
|
28.70
|
29.20
|
27.50
|
27.50
|
28.00
|
18.62
|
591,160
|
|
|
4/10/2018
|
-1.30 / -4.29%
|
29.90
|
30.30
|
28.60
|
29.00
|
29.32
|
19.64
|
627,550
|
|
|
4/9/2018
|
+0.30 / +1.00%
|
29.70
|
30.40
|
29.70
|
30.30
|
30.10
|
20.52
|
472,890
|
|
|
4/6/2018
|
-0.40 / -1.32%
|
30.10
|
30.50
|
29.80
|
30.00
|
30.10
|
20.32
|
505,150
|
|
|
4/5/2018
|
-0.50 / -1.62%
|
30.35
|
30.90
|
30.15
|
30.40
|
30.45
|
20.59
|
219,390
|
|
|
4/4/2018
|
+0.70 / +2.32%
|
30.00
|
31.10
|
30.00
|
30.90
|
30.86
|
20.93
|
673,320
|
|
|
4/3/2018
|
-0.70 / -2.27%
|
30.70
|
31.10
|
29.80
|
30.20
|
30.32
|
20.45
|
671,120
|
|
|
4/2/2018
|
+0.90 / +3.00%
|
30.10
|
31.40
|
30.00
|
30.90
|
30.61
|
20.93
|
1,098,290
|
|
|
3/30/2018
|
+0.30 / +1.01%
|
29.70
|
30.00
|
28.60
|
30.00
|
29.66
|
20.32
|
508,620
|
|
|
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
|
|
|