|
Closing price on 5/20/2025
|
|
Open |
8.60 |
High |
8.60 |
Low |
8.40 |
Volume |
28,800 |
Split-adjusted Price |
8.40 |
|
|
DRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
8.40
|
28,800
|
|
5/19/2025
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.40
|
8.30
|
3,400
|
|
5/16/2025
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
4,600
|
|
5/15/2025
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
8.40
|
19,500
|
|
5/14/2025
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
8,600
|
|
5/13/2025
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.40
|
8.60
|
24,400
|
|
5/12/2025
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.40
|
8.40
|
14,000
|
|
5/9/2025
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.40
|
8.50
|
4,600
|
|
5/8/2025
|
+0.30 / +3.70%
|
8.20
|
8.90
|
8.20
|
8.40
|
8.40
|
8.40
|
21,500
|
|
5/7/2025
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.40
|
8.10
|
12,800
|
|
5/6/2025
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.40
|
8.30
|
5,700
|
|
5/5/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.40
|
8.10
|
1,700
|
|
4/29/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
8.10
|
2,600
|
|
4/28/2025
|
-0.40 / -4.76%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.10
|
8.00
|
1,300
|
|
4/25/2025
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.10
|
8.40
|
8.40
|
8.40
|
1,900
|
|
4/24/2025
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.60
|
8.60
|
2,100
|
|
4/23/2025
|
+0.30 / +3.66%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.80
|
8.50
|
1,700
|
|
4/22/2025
|
-0.20 / -2.35%
|
8.30
|
8.80
|
7.80
|
8.30
|
8.20
|
8.30
|
11,500
|
|
4/21/2025
|
+0.20 / +2.38%
|
8.30
|
9.50
|
8.30
|
8.60
|
8.50
|
8.60
|
4,200
|
|
4/18/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
8.30
|
1,900
|
|
4/17/2025
|
+0.10 / +1.23%
|
8.10
|
8.60
|
8.00
|
8.20
|
8.30
|
8.20
|
10,900
|
|
4/16/2025
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.10
|
8.30
|
1,400
|
|
4/15/2025
|
-0.20 / -2.50%
|
8.00
|
9.00
|
7.80
|
7.80
|
8.00
|
7.80
|
7,700
|
|
4/14/2025
|
+0.40 / +5.00%
|
8.20
|
8.50
|
7.90
|
8.40
|
8.00
|
8.40
|
10,800
|
|
4/11/2025
|
+0.10 / +1.22%
|
8.20
|
8.50
|
7.50
|
8.30
|
8.00
|
8.30
|
24,900
|
|
4/10/2025
|
+1.00 / +13.89%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
8.20
|
16,300
|
|
4/9/2025
|
-0.10 / -1.39%
|
7.10
|
7.50
|
7.10
|
7.10
|
7.20
|
7.10
|
11,200
|
|
4/8/2025
|
-0.10 / -1.30%
|
8.20
|
8.20
|
6.70
|
7.60
|
7.20
|
7.60
|
19,100
|
|
4/4/2025
|
-0.30 / -3.53%
|
8.00
|
8.20
|
7.30
|
8.20
|
7.70
|
8.20
|
23,700
|
|
4/3/2025
|
-1.20 / -12.37%
|
8.40
|
9.00
|
8.30
|
8.50
|
8.50
|
8.50
|
63,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,091,600
|
7.58
|
0.00%
|
|
|
ABS
|
214,800
|
3.61
|
0.84%
|
|
|
APC
|
1,700
|
7.60
|
1.33%
|
|
|
APH
|
347,700
|
6.36
|
-0.93%
|
|
|
APP
|
4,000
|
5.60
|
0.00%
|
|
|
BMP
|
179,700
|
140.40
|
-1.54%
|
|
|
BRC
|
12,400
|
14.00
|
0.00%
|
|
|
BRR
|
1,000
|
19.00
|
0.00%
|
|
|
CSV
|
2,228,800
|
35.30
|
0.14%
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|