|
Closing price on 7/17/2018
|
|
| Open |
23.40 |
| High |
23.80 |
| Low |
23.00 |
| Volume |
516,120 |
| Split-adjusted Price |
16.62 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2018
|
+0.30 / +1.28%
|
23.40
|
23.80
|
23.00
|
23.70
|
23.48
|
16.62
|
516,120
|
|
|
7/16/2018
|
+0.95 / +4.23%
|
22.60
|
23.80
|
22.00
|
23.40
|
23.02
|
16.41
|
231,210
|
|
|
7/13/2018
|
+0.25 / +1.13%
|
22.20
|
22.55
|
22.20
|
22.45
|
22.41
|
15.74
|
76,340
|
|
|
7/12/2018
|
+0.45 / +2.07%
|
21.80
|
22.70
|
21.50
|
22.20
|
22.18
|
15.57
|
153,500
|
|
|
7/11/2018
|
-0.25 / -1.14%
|
22.00
|
22.00
|
21.35
|
21.75
|
21.58
|
15.25
|
108,450
|
|
|
7/10/2018
|
+0.30 / +1.38%
|
21.70
|
22.20
|
21.60
|
22.00
|
21.74
|
15.43
|
180,940
|
|
|
7/9/2018
|
-0.60 / -2.69%
|
22.70
|
22.70
|
21.40
|
21.70
|
21.76
|
15.22
|
323,330
|
|
|
7/6/2018
|
+0.10 / +0.45%
|
21.70
|
22.80
|
21.70
|
22.30
|
22.27
|
15.64
|
412,280
|
|
|
7/5/2018
|
-0.10 / -0.45%
|
22.20
|
22.50
|
21.55
|
22.20
|
21.94
|
15.57
|
209,660
|
|
|
7/4/2018
|
0.00 / 0.00%
|
22.85
|
22.90
|
22.20
|
22.30
|
22.39
|
15.64
|
315,470
|
|
|
7/3/2018
|
-1.00 / -4.29%
|
23.30
|
23.40
|
22.00
|
22.30
|
22.55
|
15.64
|
661,570
|
|
|
7/2/2018
|
-0.30 / -1.27%
|
23.60
|
23.60
|
22.50
|
23.30
|
22.89
|
16.34
|
231,320
|
|
|
6/29/2018
|
-0.30 / -1.26%
|
23.75
|
24.10
|
23.50
|
23.60
|
23.67
|
16.55
|
93,480
|
|
|
6/28/2018
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.65
|
23.90
|
23.82
|
16.76
|
95,340
|
|
|
6/27/2018
|
-0.35 / -1.44%
|
24.35
|
24.60
|
24.00
|
24.00
|
24.26
|
16.83
|
553,000
|
|
|
6/26/2018
|
+1.00 / +4.28%
|
23.00
|
24.95
|
23.00
|
24.35
|
24.37
|
17.08
|
413,270
|
|
|
6/25/2018
|
+0.85 / +3.78%
|
23.00
|
23.40
|
23.00
|
23.35
|
23.28
|
16.38
|
208,960
|
|
|
6/22/2018
|
+0.20 / +0.87%
|
23.10
|
23.75
|
22.90
|
23.30
|
23.32
|
15.78
|
539,390
|
|
|
6/21/2018
|
-0.70 / -2.94%
|
23.50
|
23.70
|
23.00
|
23.10
|
23.14
|
15.64
|
156,480
|
|
|
6/20/2018
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.30
|
23.80
|
23.56
|
16.12
|
268,160
|
|
|
6/19/2018
|
+0.70 / +3.04%
|
23.00
|
23.90
|
22.60
|
23.70
|
23.12
|
16.05
|
341,350
|
|
|
6/18/2018
|
-0.80 / -3.36%
|
24.00
|
24.00
|
22.50
|
23.00
|
23.08
|
15.58
|
584,130
|
|
|
6/15/2018
|
0.00 / 0.00%
|
23.80
|
24.05
|
23.30
|
23.80
|
23.87
|
16.12
|
377,870
|
|
|
6/14/2018
|
-0.10 / -0.42%
|
23.95
|
24.40
|
23.70
|
23.80
|
24.06
|
16.12
|
328,560
|
|
|
6/13/2018
|
+1.45 / +6.46%
|
22.45
|
24.00
|
22.45
|
23.90
|
23.22
|
16.19
|
580,830
|
|
|
6/12/2018
|
-0.55 / -2.39%
|
22.60
|
22.90
|
21.75
|
22.45
|
22.17
|
15.20
|
613,360
|
|
|
6/11/2018
|
-0.20 / -0.86%
|
23.10
|
23.20
|
22.50
|
23.00
|
23.00
|
15.58
|
692,260
|
|
|
6/8/2018
|
-0.30 / -1.28%
|
23.20
|
23.30
|
22.80
|
23.20
|
23.02
|
15.71
|
325,840
|
|
|
6/7/2018
|
+1.10 / +4.91%
|
22.60
|
23.50
|
22.50
|
23.50
|
22.88
|
15.91
|
639,680
|
|
|
6/6/2018
|
+1.00 / +4.67%
|
21.55
|
22.40
|
21.30
|
22.40
|
21.81
|
15.17
|
434,580
|
|
|