|
Closing price on 8/1/2023
|
|
| Open |
23.15 |
| High |
23.55 |
| Low |
23.00 |
| Volume |
585,400 |
| Split-adjusted Price |
22.03 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
+0.20 / +0.87%
|
23.15
|
23.55
|
23.00
|
23.30
|
23.26
|
22.03
|
585,400
|
|
|
7/31/2023
|
-0.40 / -1.70%
|
23.35
|
23.45
|
23.00
|
23.10
|
23.10
|
21.84
|
836,500
|
|
|
7/28/2023
|
+0.05 / +0.21%
|
23.40
|
23.50
|
23.20
|
23.50
|
23.44
|
22.22
|
514,600
|
|
|
7/27/2023
|
+0.35 / +1.52%
|
23.20
|
23.60
|
22.70
|
23.45
|
23.09
|
22.17
|
843,800
|
|
|
7/26/2023
|
-0.45 / -1.91%
|
23.60
|
23.60
|
23.05
|
23.10
|
23.25
|
21.84
|
800,600
|
|
|
7/25/2023
|
-0.25 / -1.05%
|
23.80
|
23.80
|
23.45
|
23.55
|
23.61
|
22.27
|
466,300
|
|
|
7/24/2023
|
+0.90 / +3.93%
|
23.00
|
23.90
|
22.95
|
23.80
|
23.45
|
22.51
|
1,969,100
|
|
|
7/21/2023
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.65
|
22.90
|
22.83
|
21.65
|
521,900
|
|
|
7/20/2023
|
-0.20 / -0.87%
|
23.05
|
23.05
|
22.55
|
22.80
|
22.72
|
21.56
|
424,200
|
|
|
7/19/2023
|
+0.45 / +2.00%
|
22.55
|
23.00
|
22.50
|
23.00
|
22.70
|
21.75
|
614,800
|
|
|
7/18/2023
|
-0.45 / -1.96%
|
22.95
|
23.00
|
22.50
|
22.55
|
22.64
|
21.32
|
3,263,700
|
|
|
7/17/2023
|
-0.20 / -0.86%
|
23.05
|
23.30
|
22.90
|
23.00
|
23.02
|
21.75
|
640,900
|
|
|
7/14/2023
|
-0.20 / -0.85%
|
23.40
|
23.40
|
22.80
|
23.20
|
23.05
|
21.94
|
2,998,400
|
|
|
7/13/2023
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.10
|
23.40
|
23.28
|
22.13
|
537,500
|
|
|
7/12/2023
|
+0.30 / +1.30%
|
23.40
|
23.65
|
23.10
|
23.40
|
23.38
|
22.13
|
792,700
|
|
|
7/11/2023
|
-0.20 / -0.86%
|
23.55
|
23.75
|
22.90
|
23.10
|
23.33
|
21.84
|
783,200
|
|
|
7/10/2023
|
+0.95 / +4.25%
|
22.45
|
23.30
|
22.40
|
23.30
|
22.96
|
22.03
|
1,298,300
|
|
|
7/7/2023
|
+0.35 / +1.59%
|
21.75
|
22.40
|
21.75
|
22.35
|
22.12
|
21.13
|
729,000
|
|
|
7/6/2023
|
-0.20 / -0.90%
|
22.20
|
22.35
|
21.85
|
22.00
|
22.09
|
20.80
|
543,500
|
|
|
7/5/2023
|
+0.20 / +0.91%
|
22.00
|
22.50
|
21.95
|
22.20
|
22.32
|
20.99
|
912,800
|
|
|
7/4/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.75
|
22.00
|
21.87
|
20.80
|
589,200
|
|
|
7/3/2023
|
+0.05 / +0.23%
|
22.20
|
22.20
|
21.80
|
22.00
|
21.99
|
20.80
|
564,000
|
|
|
6/30/2023
|
+0.95 / +4.52%
|
20.90
|
22.10
|
20.60
|
21.95
|
21.44
|
20.76
|
2,056,700
|
|
|
6/29/2023
|
-0.25 / -1.18%
|
21.25
|
21.30
|
20.95
|
21.00
|
21.12
|
19.86
|
1,551,700
|
|
|
6/28/2023
|
-0.05 / -0.23%
|
21.40
|
21.40
|
21.05
|
21.25
|
21.23
|
20.09
|
1,317,600
|
|
|
6/27/2023
|
+0.05 / +0.24%
|
21.35
|
21.65
|
21.20
|
21.30
|
21.39
|
20.14
|
2,076,200
|
|
|
6/26/2023
|
+0.65 / +3.16%
|
20.65
|
21.30
|
20.65
|
21.25
|
21.05
|
20.09
|
896,400
|
|
|
6/23/2023
|
-0.15 / -0.72%
|
20.75
|
20.75
|
20.50
|
20.60
|
20.61
|
19.48
|
311,400
|
|
|
6/22/2023
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.65
|
20.75
|
20.86
|
19.62
|
586,700
|
|
|
6/21/2023
|
+0.35 / +1.72%
|
20.45
|
20.70
|
20.20
|
20.65
|
20.55
|
19.53
|
627,700
|
|
|