|
Closing price on 5/6/2024
|
|
Open |
8.20 |
High |
8.80 |
Low |
8.20 |
Volume |
1,400 |
Split-adjusted Price |
8.80 |
|
|
DRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2024
|
+0.60 / +7.32%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.50
|
8.80
|
1,400
|
|
5/3/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
8.20
|
4,500
|
|
5/2/2024
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.20
|
8.50
|
400
|
|
4/26/2024
|
-0.50 / -5.75%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.30
|
8.20
|
4,600
|
|
4/25/2024
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4,700
|
|
4/24/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1,200
|
|
4/23/2024
|
-0.20 / -2.33%
|
9.20
|
9.60
|
8.40
|
8.40
|
8.90
|
8.40
|
11,400
|
|
4/22/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.60
|
8.80
|
5,100
|
|
4/19/2024
|
-0.70 / -7.61%
|
9.80
|
9.80
|
8.40
|
8.50
|
8.80
|
8.50
|
23,800
|
|
4/17/2024
|
+0.20 / +2.13%
|
9.70
|
9.90
|
9.10
|
9.60
|
9.20
|
9.60
|
33,500
|
|
4/16/2024
|
-0.20 / -2.06%
|
9.30
|
9.70
|
9.20
|
9.50
|
9.40
|
9.50
|
15,900
|
|
4/15/2024
|
+0.70 / +7.61%
|
9.10
|
10.30
|
9.10
|
9.90
|
9.70
|
9.90
|
50,500
|
|
4/12/2024
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.20
|
9.70
|
9.20
|
9.70
|
16,200
|
|
4/11/2024
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.50
|
9.90
|
1,100
|
|
4/10/2024
|
-0.50 / -5.15%
|
10.50
|
10.50
|
9.20
|
9.20
|
9.50
|
9.20
|
70,000
|
|
4/9/2024
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.70
|
10.00
|
11,700
|
|
4/8/2024
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
18,100
|
|
4/5/2024
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.80
|
9.90
|
21,300
|
|
4/4/2024
|
-0.40 / -3.92%
|
9.70
|
10.20
|
9.70
|
9.80
|
9.80
|
9.80
|
14,800
|
|
4/3/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
10.10
|
42,400
|
|
4/2/2024
|
+0.50 / +5.10%
|
9.80
|
10.40
|
9.60
|
10.30
|
10.10
|
10.30
|
24,100
|
|
4/1/2024
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.80
|
9.90
|
30,700
|
|
3/29/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.10
|
10.10
|
26,000
|
|
3/28/2024
|
-0.90 / -8.11%
|
11.00
|
11.00
|
9.70
|
10.20
|
10.10
|
10.20
|
53,400
|
|
3/27/2024
|
+0.80 / +8.08%
|
11.30
|
11.30
|
10.60
|
10.70
|
11.10
|
10.70
|
39,700
|
|
3/26/2024
|
+1.30 / +14.44%
|
8.90
|
10.30
|
8.90
|
10.30
|
9.90
|
10.30
|
122,500
|
|
3/25/2024
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.00
|
8.90
|
9,600
|
|
3/22/2024
|
-0.40 / -4.26%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.00
|
9.00
|
37,200
|
|
3/21/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.10
|
9.40
|
9.40
|
9.40
|
28,300
|
|
3/20/2024
|
-0.70 / -7.07%
|
10.00
|
10.00
|
9.20
|
9.20
|
9.40
|
9.20
|
61,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
10,322,000
|
11.50
|
3.60%
|
|
|
ABS
|
361,500
|
5.29
|
-0.75%
|
|
|
APC
|
23,500
|
7.80
|
0.00%
|
|
|
APH
|
4,584,800
|
9.90
|
3.02%
|
|
|
APP
|
26,600
|
7.00
|
0.00%
|
|
|
BMP
|
267,500
|
112.80
|
-0.18%
|
|
|
BRC
|
19,500
|
14.10
|
2.55%
|
|
|
BRR
|
3,700
|
19.00
|
-5.00%
|
|
|
CSV
|
580,200
|
64.30
|
-0.16%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|