|
Closing price on 9/6/2017
|
|
| Open |
23.65 |
| High |
24.20 |
| Low |
23.10 |
| Volume |
813,280 |
| Split-adjusted Price |
15.34 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2017
|
-0.65 / -2.73%
|
23.65
|
24.20
|
23.10
|
23.15
|
23.27
|
15.34
|
813,280
|
|
|
9/5/2017
|
-0.65 / -2.66%
|
24.60
|
24.60
|
23.70
|
23.80
|
23.98
|
15.77
|
664,920
|
|
|
9/1/2017
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.40
|
24.45
|
24.54
|
16.20
|
345,630
|
|
|
8/31/2017
|
-0.25 / -1.00%
|
24.70
|
24.90
|
24.55
|
24.65
|
24.69
|
16.33
|
316,380
|
|
|
8/30/2017
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.70
|
24.90
|
24.77
|
16.50
|
323,770
|
|
|
8/29/2017
|
-0.10 / -0.40%
|
24.60
|
24.95
|
24.60
|
24.80
|
24.82
|
16.43
|
320,720
|
|
|
8/28/2017
|
-0.45 / -1.78%
|
25.10
|
25.30
|
24.85
|
24.90
|
24.98
|
16.50
|
577,700
|
|
|
8/25/2017
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.20
|
25.35
|
25.42
|
16.80
|
401,380
|
|
|
8/24/2017
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.40
|
25.55
|
25.58
|
16.93
|
304,430
|
|
|
8/23/2017
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.35
|
25.70
|
25.57
|
17.03
|
324,690
|
|
|
8/22/2017
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.60
|
25.70
|
25.78
|
17.03
|
359,560
|
|
|
8/21/2017
|
-0.10 / -0.38%
|
26.20
|
26.25
|
25.85
|
26.00
|
25.96
|
17.23
|
325,870
|
|
|
8/18/2017
|
+0.05 / +0.19%
|
26.20
|
26.20
|
26.05
|
26.10
|
26.10
|
17.29
|
303,200
|
|
|
8/17/2017
|
-0.35 / -1.33%
|
26.50
|
26.60
|
26.05
|
26.05
|
26.25
|
17.26
|
313,010
|
|
|
8/16/2017
|
+0.45 / +1.73%
|
25.95
|
26.50
|
25.95
|
26.40
|
26.31
|
17.49
|
440,290
|
|
|
8/15/2017
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.80
|
25.95
|
25.91
|
17.19
|
302,460
|
|
|
8/14/2017
|
+0.20 / +0.78%
|
25.75
|
26.10
|
25.70
|
25.95
|
25.90
|
17.19
|
306,360
|
|
|
8/11/2017
|
-0.15 / -0.58%
|
25.70
|
26.00
|
25.70
|
25.75
|
25.82
|
17.06
|
315,910
|
|
|
8/10/2017
|
-0.20 / -0.77%
|
26.00
|
26.15
|
25.80
|
25.90
|
25.95
|
17.16
|
322,020
|
|
|
8/9/2017
|
-0.50 / -1.88%
|
26.60
|
26.60
|
25.95
|
26.10
|
26.09
|
17.29
|
350,760
|
|
|
8/8/2017
|
-0.15 / -0.56%
|
26.85
|
26.85
|
26.40
|
26.60
|
26.60
|
17.63
|
390,330
|
|
|
8/7/2017
|
+1.00 / +3.88%
|
26.00
|
26.75
|
25.80
|
26.75
|
26.15
|
17.72
|
756,620
|
|
|
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
|
|
|