|
Closing price on 8/8/2019
|
|
| Open |
19.30 |
| High |
19.60 |
| Low |
19.20 |
| Volume |
145,160 |
| Split-adjusted Price |
14.25 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2019
|
+0.10 / +0.52%
|
19.30
|
19.60
|
19.20
|
19.50
|
19.43
|
14.25
|
145,160
|
|
|
8/7/2019
|
+0.20 / +1.04%
|
19.20
|
19.65
|
19.20
|
19.40
|
19.43
|
14.18
|
306,150
|
|
|
8/6/2019
|
-0.35 / -1.79%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.21
|
14.03
|
143,170
|
|
|
8/5/2019
|
+0.05 / +0.26%
|
19.50
|
19.70
|
19.40
|
19.55
|
19.54
|
14.29
|
76,720
|
|
|
8/2/2019
|
+0.20 / +1.04%
|
19.50
|
19.80
|
19.25
|
19.50
|
19.47
|
14.25
|
78,410
|
|
|
8/1/2019
|
-0.55 / -2.77%
|
19.85
|
19.85
|
19.30
|
19.30
|
19.48
|
14.11
|
62,820
|
|
|
7/31/2019
|
+0.15 / +0.76%
|
19.65
|
19.85
|
19.50
|
19.85
|
19.70
|
14.51
|
101,750
|
|
|
7/30/2019
|
+0.70 / +3.68%
|
19.20
|
19.90
|
19.10
|
19.70
|
19.59
|
14.40
|
231,400
|
|
|
7/29/2019
|
-0.35 / -1.81%
|
19.30
|
19.35
|
19.00
|
19.00
|
19.11
|
13.89
|
118,140
|
|
|
7/26/2019
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.30
|
19.35
|
19.40
|
14.14
|
57,730
|
|
|
7/25/2019
|
-0.40 / -2.03%
|
19.75
|
19.75
|
19.35
|
19.35
|
19.43
|
14.14
|
172,450
|
|
|
7/24/2019
|
-0.10 / -0.50%
|
19.70
|
19.85
|
19.60
|
19.75
|
19.66
|
14.44
|
163,210
|
|
|
7/23/2019
|
-0.15 / -0.75%
|
20.00
|
20.00
|
19.80
|
19.85
|
19.89
|
14.51
|
81,870
|
|
|
7/22/2019
|
+0.15 / +0.76%
|
19.90
|
20.15
|
19.80
|
20.00
|
19.95
|
14.62
|
152,890
|
|
|
7/19/2019
|
+0.25 / +1.28%
|
19.60
|
20.20
|
19.60
|
19.85
|
20.02
|
14.51
|
373,030
|
|
|
7/18/2019
|
0.00 / 0.00%
|
19.75
|
20.00
|
19.60
|
19.60
|
19.79
|
14.33
|
408,230
|
|
|
7/17/2019
|
+0.65 / +3.43%
|
19.00
|
19.65
|
19.00
|
19.60
|
19.49
|
14.33
|
517,880
|
|
|
7/16/2019
|
-0.15 / -0.79%
|
19.10
|
19.20
|
18.90
|
18.95
|
19.08
|
13.85
|
112,340
|
|
|
7/15/2019
|
-0.15 / -0.78%
|
19.05
|
19.35
|
19.05
|
19.10
|
19.15
|
13.96
|
115,730
|
|
|
7/12/2019
|
-0.15 / -0.77%
|
19.40
|
19.60
|
19.25
|
19.25
|
19.43
|
14.07
|
165,180
|
|
|
7/11/2019
|
+0.30 / +1.57%
|
19.10
|
19.40
|
18.95
|
19.40
|
19.20
|
14.18
|
201,280
|
|
|
7/10/2019
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.05
|
19.10
|
19.16
|
13.96
|
120,280
|
|
|
7/9/2019
|
+0.50 / +2.69%
|
18.80
|
19.30
|
18.60
|
19.10
|
19.04
|
13.96
|
276,350
|
|
|
7/8/2019
|
-0.30 / -1.59%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.70
|
13.60
|
41,880
|
|
|
7/5/2019
|
-0.05 / -0.26%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.87
|
13.81
|
139,570
|
|
|
7/4/2019
|
+0.45 / +2.43%
|
18.50
|
19.20
|
18.45
|
18.95
|
18.88
|
13.85
|
346,160
|
|
|
7/3/2019
|
-0.10 / -0.54%
|
18.50
|
18.65
|
18.45
|
18.50
|
18.53
|
13.52
|
70,740
|
|
|
7/2/2019
|
+0.05 / +0.27%
|
18.70
|
18.70
|
18.35
|
18.60
|
18.49
|
13.60
|
193,800
|
|
|
7/1/2019
|
+0.15 / +0.82%
|
18.40
|
18.70
|
18.35
|
18.55
|
18.55
|
13.56
|
168,990
|
|
|
6/28/2019
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.26
|
13.45
|
64,990
|
|
|