|
Closing price on 9/11/2018
|
|
| Open |
26.80 |
| High |
27.40 |
| Low |
26.60 |
| Volume |
376,500 |
| Split-adjusted Price |
19.00 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2018
|
+0.25 / +0.93%
|
26.80
|
27.40
|
26.60
|
27.10
|
27.09
|
19.00
|
376,500
|
|
|
9/10/2018
|
-0.05 / -0.19%
|
26.65
|
27.50
|
26.65
|
26.85
|
26.99
|
18.83
|
249,170
|
|
|
9/7/2018
|
+1.00 / +3.86%
|
25.90
|
27.00
|
25.85
|
26.90
|
26.64
|
18.86
|
369,420
|
|
|
9/6/2018
|
-0.20 / -0.77%
|
26.10
|
26.20
|
25.80
|
25.90
|
25.95
|
18.16
|
189,850
|
|
|
9/5/2018
|
+0.20 / +0.77%
|
25.90
|
26.70
|
25.75
|
26.10
|
26.18
|
18.30
|
487,630
|
|
|
9/4/2018
|
+0.20 / +0.78%
|
25.60
|
26.20
|
25.60
|
25.90
|
25.91
|
18.16
|
161,970
|
|
|
8/31/2018
|
-1.00 / -3.75%
|
26.40
|
26.65
|
25.70
|
25.70
|
26.05
|
18.02
|
381,350
|
|
|
8/30/2018
|
+0.40 / +1.52%
|
26.20
|
26.90
|
26.20
|
26.70
|
26.59
|
18.72
|
215,850
|
|
|
8/29/2018
|
-0.40 / -1.50%
|
26.70
|
27.15
|
26.30
|
26.30
|
26.72
|
18.44
|
269,350
|
|
|
8/28/2018
|
-0.80 / -2.91%
|
27.05
|
27.40
|
26.70
|
26.70
|
26.90
|
18.72
|
308,600
|
|
|
8/27/2018
|
+0.65 / +2.42%
|
26.80
|
27.80
|
26.65
|
27.50
|
27.03
|
19.29
|
481,860
|
|
|
8/24/2018
|
-0.55 / -2.01%
|
26.95
|
27.50
|
26.70
|
26.85
|
27.02
|
18.83
|
382,750
|
|
|
8/23/2018
|
+1.70 / +6.61%
|
25.70
|
27.45
|
25.50
|
27.40
|
26.74
|
19.22
|
766,550
|
|
|
8/22/2018
|
-0.15 / -0.58%
|
26.30
|
26.35
|
25.70
|
25.70
|
26.07
|
18.02
|
382,190
|
|
|
8/21/2018
|
+1.65 / +6.82%
|
24.20
|
25.85
|
24.00
|
25.85
|
25.25
|
18.13
|
1,076,740
|
|
|
8/20/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.90
|
24.20
|
24.15
|
16.97
|
140,310
|
|
|
8/17/2018
|
-0.25 / -1.02%
|
24.60
|
24.60
|
24.20
|
24.20
|
24.37
|
16.97
|
287,840
|
|
|
8/16/2018
|
+0.60 / +2.52%
|
23.70
|
24.65
|
23.40
|
24.45
|
24.17
|
17.15
|
470,570
|
|
|
8/15/2018
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.40
|
23.85
|
23.79
|
16.73
|
277,950
|
|
|
8/14/2018
|
+0.85 / +3.70%
|
23.00
|
23.90
|
23.00
|
23.85
|
23.70
|
16.73
|
188,710
|
|
|
8/13/2018
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.80
|
23.00
|
22.97
|
16.13
|
173,800
|
|
|
8/10/2018
|
-0.45 / -1.92%
|
23.45
|
23.45
|
23.00
|
23.00
|
23.08
|
16.13
|
112,410
|
|
|
8/9/2018
|
0.00 / 0.00%
|
23.30
|
23.70
|
23.25
|
23.45
|
23.36
|
16.45
|
257,700
|
|
|
8/8/2018
|
0.00 / 0.00%
|
23.45
|
23.50
|
23.20
|
23.45
|
23.37
|
16.45
|
137,940
|
|
|
8/7/2018
|
-0.45 / -1.88%
|
24.15
|
24.15
|
23.30
|
23.45
|
23.65
|
16.45
|
198,060
|
|
|
8/6/2018
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.60
|
23.90
|
23.82
|
16.76
|
52,520
|
|
|
8/3/2018
|
+0.10 / +0.42%
|
23.80
|
24.40
|
23.80
|
23.90
|
24.03
|
16.76
|
167,110
|
|
|
8/2/2018
|
-0.10 / -0.42%
|
24.35
|
24.35
|
23.60
|
23.80
|
23.81
|
16.69
|
76,700
|
|
|
8/1/2018
|
-0.65 / -2.65%
|
24.20
|
24.40
|
23.80
|
23.90
|
24.07
|
16.76
|
204,920
|
|
|
7/31/2018
|
-0.05 / -0.20%
|
24.30
|
24.65
|
24.30
|
24.55
|
24.49
|
17.22
|
127,260
|
|
|