DCRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	51.81	51.86	51.78	51.85	51.85	0.11%	14,400
Jun 18, 2025	51.78	51.86	51.77	51.79	51.79	0.04%	15,005
Jun 17, 2025	51.78	51.80	51.73	51.77	51.77	-0.02%	11,994
Jun 16, 2025	51.78	51.90	51.75	51.78	51.78	-0.04%	22,556
Jun 13, 2025	51.77	51.83	51.73	51.80	51.80	-0.01%	14,463
Jun 12, 2025	51.85	51.85	51.73	51.81	51.81	0.09%	16,645
Jun 11, 2025	51.73	51.85	51.69	51.76	51.76	0.15%	16,375
Jun 10, 2025	51.68	51.71	51.65	51.68	51.68	-0.02%	30,884
Jun 9, 2025	51.62	51.76	51.62	51.69	51.69	0.02%	36,493
Jun 6, 2025	51.67	51.72	51.65	51.68	51.68	-0.09%	23,843
Jun 5, 2025	51.69	51.77	51.69	51.73	51.73	0.02%	14,795
Jun 4, 2025	51.70	51.76	51.67	51.71	51.71	0.05%	15,514
Jun 3, 2025	51.67	51.75	51.63	51.69	51.69	0.07%	24,430
Jun 2, 2025	51.67	51.70	51.62	51.65	51.65	-0.37%	10,831
May 30, 2025	51.81	51.90	51.78	51.84	51.65	0.12%	32,609
May 29, 2025	51.73	51.80	51.73	51.78	51.59	0.04%	43,675
May 28, 2025	51.81	51.81	51.70	51.76	51.57	-0.03%	415,863
May 27, 2025	51.70	51.79	51.70	51.77	51.59	0.13%	10,974
May 23, 2025	51.69	51.77	51.66	51.71	51.52	0.05%	17,714
May 22, 2025	51.65	51.73	51.64	51.68	51.49	0.07%	16,997
May 21, 2025	51.65	51.68	51.58	51.65	51.46	-0.23%	18,665
May 20, 2025	51.68	51.77	51.66	51.77	51.58	0.09%	20,270
May 19, 2025	51.66	51.77	51.66	51.72	51.53	0.04%	15,107
May 16, 2025	51.68	51.73	51.67	51.70	51.51	-0.06%	10,179
May 15, 2025	51.63	51.73	51.59	51.73	51.54	0.26%	10,363
May 14, 2025	51.60	51.61	51.57	51.60	51.41	-	24,372
May 13, 2025	51.61	51.64	51.56	51.59	51.41	-0.05%	18,316
May 12, 2025	51.57	51.66	51.56	51.62	51.43	-0.12%	28,578
May 9, 2025	51.67	51.70	51.63	51.68	51.49	0.14%	11,706
May 8, 2025	51.77	51.77	51.61	51.61	51.42	-0.23%	8,439
May 7, 2025	51.64	51.78	51.64	51.73	51.54	0.11%	12,870
May 6, 2025	51.64	51.69	51.63	51.67	51.48	0.08%	15,083
May 5, 2025	51.70	51.70	51.61	51.63	51.44	-0.14%	20,954
May 2, 2025	51.67	51.75	51.65	51.70	51.51	-0.10%	44,398
May 1, 2025	51.78	51.85	51.70	51.75	51.56	-0.48%	19,134
Apr 30, 2025	51.91	52.03	51.91	52.00	51.60	0.11%	27,328
Apr 29, 2025	51.90	52.00	51.88	51.95	51.54	0.19%	14,378
Apr 28, 2025	51.81	51.93	51.80	51.85	51.44	0.24%	7,829
Apr 25, 2025	51.79	51.80	51.71	51.72	51.32	-0.10%	22,665
Apr 24, 2025	51.72	51.77	51.72	51.77	51.37	0.17%	7,371
Apr 23, 2025	51.53	51.71	51.53	51.68	51.28	-0.07%	11,863
Apr 22, 2025	51.72	51.73	51.69	51.72	51.32	0.08%	7,301
Apr 21, 2025	51.68	51.72	51.66	51.68	51.28	-0.02%	13,298
Apr 17, 2025	51.65	51.74	51.65	51.69	51.29	0.09%	12,486
Apr 16, 2025	51.59	51.65	51.55	51.64	51.24	0.14%	26,433
Apr 15, 2025	51.55	51.66	51.55	51.57	51.17	0.06%	27,292
Apr 14, 2025	51.46	51.61	51.45	51.54	51.14	-0.29%	35,544
Apr 11, 2025	51.55	51.69	51.43	51.69	51.29	0.29%	15,080
Apr 10, 2025	51.57	51.69	51.45	51.54	51.14	-0.08%	37,606
Apr 9, 2025	51.57	53.11	51.50	51.58	51.18	-0.10%	14,753