|
Closing price on 8/26/2019
|
|
| Open |
22.20 |
| High |
22.55 |
| Low |
21.90 |
| Volume |
378,580 |
| Split-adjusted Price |
15.95 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2019
|
-0.20 / -0.89%
|
22.20
|
22.55
|
21.90
|
22.20
|
22.09
|
15.95
|
378,580
|
|
|
8/23/2019
|
-0.60 / -2.61%
|
23.15
|
23.30
|
22.30
|
22.40
|
22.59
|
16.10
|
729,840
|
|
|
8/22/2019
|
+0.70 / +3.14%
|
22.40
|
23.05
|
22.20
|
23.00
|
22.77
|
16.53
|
755,040
|
|
|
8/21/2019
|
+0.30 / +1.36%
|
22.00
|
22.60
|
21.90
|
22.30
|
22.38
|
16.02
|
594,540
|
|
|
8/20/2019
|
+0.50 / +2.33%
|
21.80
|
22.50
|
21.80
|
22.00
|
22.15
|
15.81
|
752,970
|
|
|
8/19/2019
|
-0.10 / -0.46%
|
21.60
|
22.15
|
21.50
|
21.50
|
21.77
|
15.45
|
321,340
|
|
|
8/16/2019
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.35
|
21.60
|
21.76
|
15.52
|
691,210
|
|
|
8/15/2019
|
+0.65 / +3.10%
|
20.90
|
22.20
|
20.50
|
21.60
|
21.62
|
15.52
|
964,060
|
|
|
8/14/2019
|
+0.35 / +1.70%
|
20.60
|
21.40
|
20.40
|
20.95
|
21.11
|
15.05
|
1,033,750
|
|
|
8/13/2019
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.20
|
20.60
|
20.39
|
14.80
|
239,730
|
|
|
8/12/2019
|
+0.15 / +0.73%
|
20.60
|
20.60
|
20.35
|
20.60
|
20.51
|
14.80
|
290,380
|
|
|
8/9/2019
|
+0.95 / +4.87%
|
19.50
|
20.60
|
19.50
|
20.45
|
20.16
|
14.69
|
679,450
|
|
|
8/8/2019
|
+0.10 / +0.52%
|
19.30
|
19.60
|
19.20
|
19.50
|
19.43
|
14.01
|
145,160
|
|
|
8/7/2019
|
+0.20 / +1.04%
|
19.20
|
19.65
|
19.20
|
19.40
|
19.43
|
13.94
|
306,150
|
|
|
8/6/2019
|
-0.35 / -1.79%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.21
|
13.80
|
143,170
|
|
|
8/5/2019
|
+0.05 / +0.26%
|
19.50
|
19.70
|
19.40
|
19.55
|
19.54
|
14.05
|
76,720
|
|
|
8/2/2019
|
+0.20 / +1.04%
|
19.50
|
19.80
|
19.25
|
19.50
|
19.47
|
14.01
|
78,410
|
|
|
8/1/2019
|
-0.55 / -2.77%
|
19.85
|
19.85
|
19.30
|
19.30
|
19.48
|
13.87
|
62,820
|
|
|
7/31/2019
|
+0.15 / +0.76%
|
19.65
|
19.85
|
19.50
|
19.85
|
19.70
|
14.26
|
101,750
|
|
|
7/30/2019
|
+0.70 / +3.68%
|
19.20
|
19.90
|
19.10
|
19.70
|
19.59
|
14.16
|
231,400
|
|
|
7/29/2019
|
-0.35 / -1.81%
|
19.30
|
19.35
|
19.00
|
19.00
|
19.11
|
13.65
|
118,140
|
|
|
7/26/2019
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.30
|
19.35
|
19.40
|
13.90
|
57,730
|
|
|
7/25/2019
|
-0.40 / -2.03%
|
19.75
|
19.75
|
19.35
|
19.35
|
19.43
|
13.90
|
172,450
|
|
|
7/24/2019
|
-0.10 / -0.50%
|
19.70
|
19.85
|
19.60
|
19.75
|
19.66
|
14.19
|
163,210
|
|
|
7/23/2019
|
-0.15 / -0.75%
|
20.00
|
20.00
|
19.80
|
19.85
|
19.89
|
14.26
|
81,870
|
|
|
7/22/2019
|
+0.15 / +0.76%
|
19.90
|
20.15
|
19.80
|
20.00
|
19.95
|
14.37
|
152,890
|
|
|
7/19/2019
|
+0.25 / +1.28%
|
19.60
|
20.20
|
19.60
|
19.85
|
20.02
|
14.26
|
373,030
|
|
|
7/18/2019
|
0.00 / 0.00%
|
19.75
|
20.00
|
19.60
|
19.60
|
19.79
|
14.08
|
408,230
|
|
|
7/17/2019
|
+0.65 / +3.43%
|
19.00
|
19.65
|
19.00
|
19.60
|
19.49
|
14.08
|
517,880
|
|
|
7/16/2019
|
-0.15 / -0.79%
|
19.10
|
19.20
|
18.90
|
18.95
|
19.08
|
13.62
|
112,340
|
|
|