|
Closing price on 8/4/2017
|
|
| Open |
25.80 |
| High |
26.00 |
| Low |
25.60 |
| Volume |
517,110 |
| Split-adjusted Price |
17.06 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
-0.05 / -0.19%
|
25.80
|
26.00
|
25.60
|
25.75
|
25.75
|
17.06
|
517,110
|
|
|
8/3/2017
|
+0.25 / +0.98%
|
25.80
|
26.30
|
25.60
|
25.80
|
25.92
|
17.10
|
438,750
|
|
|
8/2/2017
|
-0.90 / -3.40%
|
26.45
|
26.45
|
25.30
|
25.55
|
25.75
|
16.93
|
709,970
|
|
|
8/1/2017
|
-0.40 / -1.49%
|
27.00
|
27.00
|
26.45
|
26.45
|
26.65
|
17.53
|
453,510
|
|
|
7/31/2017
|
-0.25 / -0.92%
|
27.00
|
27.15
|
26.85
|
26.85
|
26.97
|
17.79
|
375,850
|
|
|
7/28/2017
|
0.00 / 0.00%
|
27.10
|
27.20
|
27.00
|
27.10
|
27.10
|
17.96
|
307,610
|
|
|
7/27/2017
|
+0.10 / +0.37%
|
27.10
|
27.40
|
26.90
|
27.10
|
27.12
|
17.96
|
397,910
|
|
|
7/26/2017
|
-0.40 / -1.46%
|
27.50
|
27.50
|
26.80
|
27.00
|
27.05
|
17.89
|
424,770
|
|
|
7/25/2017
|
+0.80 / +3.01%
|
26.55
|
27.45
|
26.50
|
27.40
|
27.19
|
18.16
|
325,120
|
|
|
7/24/2017
|
-0.20 / -0.75%
|
26.75
|
26.90
|
26.20
|
26.60
|
26.59
|
17.63
|
313,440
|
|
|
7/21/2017
|
-1.80 / -6.29%
|
27.40
|
28.10
|
26.80
|
26.80
|
27.17
|
17.76
|
1,097,090
|
|
|
7/20/2017
|
-0.40 / -1.38%
|
28.80
|
29.00
|
28.55
|
28.60
|
28.73
|
18.95
|
407,080
|
|
|
7/19/2017
|
0.00 / 0.00%
|
29.10
|
29.30
|
28.80
|
29.00
|
29.08
|
19.22
|
301,180
|
|
|
7/18/2017
|
-0.25 / -0.85%
|
29.20
|
29.20
|
28.50
|
29.00
|
28.81
|
19.22
|
995,550
|
|
|
7/17/2017
|
-1.10 / -3.62%
|
30.30
|
30.45
|
29.25
|
29.25
|
29.74
|
19.38
|
1,164,740
|
|
|
7/14/2017
|
+0.35 / +1.17%
|
30.50
|
30.50
|
29.95
|
30.35
|
30.14
|
20.11
|
743,040
|
|
|
7/13/2017
|
-0.40 / -1.32%
|
30.20
|
30.40
|
30.00
|
30.00
|
30.13
|
19.88
|
886,320
|
|
|
7/12/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.25
|
30.40
|
30.39
|
20.14
|
815,640
|
|
|
7/11/2017
|
+0.20 / +0.66%
|
30.50
|
30.80
|
30.15
|
30.40
|
30.39
|
20.14
|
900,700
|
|
|
7/10/2017
|
-1.20 / -3.82%
|
31.40
|
31.40
|
30.10
|
30.20
|
30.80
|
20.01
|
1,273,510
|
|
|
7/7/2017
|
-0.40 / -1.26%
|
31.80
|
32.00
|
31.40
|
31.40
|
31.70
|
20.81
|
1,076,420
|
|
|
7/6/2017
|
-0.70 / -2.15%
|
32.30
|
32.30
|
31.80
|
31.80
|
32.00
|
21.07
|
428,770
|
|
|
7/5/2017
|
+0.60 / +1.88%
|
32.00
|
33.30
|
31.70
|
32.50
|
32.14
|
21.53
|
499,200
|
|
|
7/4/2017
|
+0.20 / +0.63%
|
31.70
|
32.00
|
31.50
|
31.90
|
31.80
|
21.14
|
435,260
|
|
|
7/3/2017
|
-0.35 / -1.09%
|
32.10
|
32.30
|
31.60
|
31.70
|
31.90
|
21.00
|
472,890
|
|
|
6/30/2017
|
-0.10 / -0.31%
|
32.15
|
32.15
|
31.65
|
32.05
|
32.03
|
21.24
|
349,950
|
|
|
6/29/2017
|
+0.55 / +1.74%
|
31.70
|
32.20
|
31.40
|
32.15
|
31.98
|
21.30
|
1,188,440
|
|
|
6/28/2017
|
-0.40 / -1.25%
|
32.00
|
32.15
|
31.40
|
31.60
|
31.71
|
20.94
|
639,610
|
|
|
6/27/2017
|
-0.90 / -2.74%
|
32.90
|
32.95
|
31.70
|
32.00
|
32.17
|
21.20
|
882,320
|
|
|
6/26/2017
|
-0.60 / -1.79%
|
33.30
|
33.60
|
32.80
|
32.90
|
33.26
|
21.80
|
855,380
|
|
|