|
Closing price on 9/16/2019
|
|
| Open |
22.95 |
| High |
23.80 |
| Low |
22.70 |
| Volume |
1,774,390 |
| Split-adjusted Price |
17.10 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
+0.90 / +3.93%
|
22.95
|
23.80
|
22.70
|
23.80
|
23.25
|
17.10
|
1,774,390
|
|
|
9/13/2019
|
+0.10 / +0.44%
|
22.90
|
23.15
|
22.60
|
22.90
|
22.97
|
16.46
|
674,140
|
|
|
9/12/2019
|
+0.85 / +3.87%
|
22.20
|
22.90
|
22.15
|
22.80
|
22.49
|
16.38
|
588,920
|
|
|
9/11/2019
|
+0.65 / +3.05%
|
21.40
|
22.40
|
21.30
|
21.95
|
21.77
|
15.77
|
516,960
|
|
|
9/10/2019
|
-0.30 / -1.39%
|
21.50
|
21.60
|
21.00
|
21.30
|
21.26
|
15.31
|
333,360
|
|
|
9/9/2019
|
-0.15 / -0.69%
|
21.80
|
21.95
|
21.60
|
21.60
|
21.72
|
15.52
|
128,150
|
|
|
9/6/2019
|
+0.15 / +0.69%
|
21.60
|
21.95
|
21.60
|
21.75
|
21.75
|
15.63
|
118,980
|
|
|
9/5/2019
|
+0.20 / +0.93%
|
21.40
|
21.85
|
21.40
|
21.60
|
21.69
|
15.52
|
212,240
|
|
|
9/4/2019
|
-0.65 / -2.95%
|
21.80
|
22.00
|
21.40
|
21.40
|
21.67
|
15.38
|
375,740
|
|
|
9/3/2019
|
-0.35 / -1.56%
|
22.15
|
22.55
|
22.05
|
22.05
|
22.18
|
15.84
|
218,460
|
|
|
8/30/2019
|
+0.40 / +1.82%
|
22.15
|
22.45
|
22.00
|
22.40
|
22.28
|
16.10
|
262,290
|
|
|
8/29/2019
|
-0.15 / -0.68%
|
22.20
|
22.20
|
21.70
|
22.00
|
22.05
|
15.81
|
114,580
|
|
|
8/28/2019
|
+0.45 / +2.07%
|
21.60
|
22.20
|
21.25
|
22.15
|
21.63
|
15.92
|
399,700
|
|
|
8/27/2019
|
-0.50 / -2.25%
|
22.10
|
22.45
|
21.70
|
21.70
|
22.00
|
15.59
|
421,530
|
|
|
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
|
|
|