DCRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	51.67	51.75	51.65	51.70	51.70	-0.10%	44,398
May 1, 2025	51.78	51.85	51.70	51.75	51.75	-0.48%	19,134
Apr 30, 2025	51.91	52.03	51.91	52.00	51.79	0.11%	27,328
Apr 29, 2025	51.90	52.00	51.88	51.95	51.73	0.19%	14,378
Apr 28, 2025	51.81	51.93	51.80	51.85	51.63	0.24%	7,829
Apr 25, 2025	51.79	51.80	51.71	51.72	51.51	-0.10%	22,665
Apr 24, 2025	51.72	51.77	51.72	51.77	51.56	0.17%	7,371
Apr 23, 2025	51.53	51.71	51.53	51.68	51.47	-0.07%	11,863
Apr 22, 2025	51.72	51.73	51.69	51.72	51.51	0.08%	7,301
Apr 21, 2025	51.68	51.72	51.66	51.68	51.47	-0.02%	13,298
Apr 17, 2025	51.65	51.74	51.65	51.69	51.48	0.09%	12,486
Apr 16, 2025	51.59	51.65	51.55	51.64	51.43	0.14%	26,433
Apr 15, 2025	51.55	51.66	51.55	51.57	51.36	0.06%	27,292
Apr 14, 2025	51.46	51.61	51.45	51.54	51.33	-0.29%	35,544
Apr 11, 2025	51.55	51.69	51.43	51.69	51.48	0.29%	15,080
Apr 10, 2025	51.57	51.69	51.45	51.54	51.33	-0.08%	37,606
Apr 9, 2025	51.57	53.11	51.50	51.58	51.37	-0.10%	14,753
Apr 8, 2025	51.60	51.69	51.53	51.63	51.42	0.21%	91,074
Apr 7, 2025	51.69	51.72	51.48	51.52	51.31	-0.39%	22,988
Apr 4, 2025	51.83	51.94	51.71	51.72	51.51	-0.08%	275,690
Apr 3, 2025	51.75	51.78	51.73	51.76	51.55	0.29%	13,881
Apr 2, 2025	51.67	51.68	51.61	51.61	51.40	-0.12%	44,795
Apr 1, 2025	51.65	51.70	51.65	51.67	51.46	-0.39%	42,377
Mar 31, 2025	51.83	51.88	51.79	51.87	51.45	0.08%	163,326
Mar 28, 2025	51.79	51.85	51.78	51.83	51.41	0.17%	56,375
Mar 27, 2025	51.76	51.81	51.73	51.74	51.32	0.04%	14,859
Mar 26, 2025	51.72	51.76	51.72	51.72	51.30	-0.04%	32,602
Mar 25, 2025	51.73	51.77	51.71	51.74	51.32	0.05%	13,680
Mar 24, 2025	51.72	51.74	51.70	51.72	51.29	-0.26%	11,953
Mar 21, 2025	51.76	51.85	51.75	51.85	51.43	0.19%	9,921
Mar 20, 2025	51.74	51.81	51.73	51.75	51.33	0.10%	20,495
Mar 19, 2025	51.62	51.74	51.62	51.70	51.28	0.04%	24,348
Mar 18, 2025	51.69	51.74	51.68	51.68	51.26	-0.04%	22,269
Mar 17, 2025	51.66	51.76	51.64	51.70	51.28	-0.17%	43,162
Mar 14, 2025	51.72	51.79	51.68	51.79	51.37	0.12%	46,859
Mar 13, 2025	51.68	51.81	51.67	51.73	51.31	0.04%	14,539
Mar 12, 2025	51.72	51.73	51.69	51.71	51.29	-0.08%	90,644
Mar 11, 2025	51.75	51.80	51.72	51.75	51.33	0.01%	16,396
Mar 10, 2025	51.72	51.76	51.70	51.75	51.32	0.13%	7,995
Mar 7, 2025	51.73	51.74	51.67	51.68	51.26	-0.15%	33,819
Mar 6, 2025	51.65	51.88	51.65	51.76	51.34	0.14%	17,276
Mar 5, 2025	51.71	51.77	51.68	51.69	51.27	-0.09%	13,712
Mar 4, 2025	51.71	51.77	51.71	51.74	51.32	0.01%	11,090
Mar 3, 2025	51.64	51.76	51.63	51.73	51.31	-0.27%	21,367
Feb 28, 2025	51.85	51.93	51.85	51.87	51.23	0.12%	10,147
Feb 27, 2025	51.75	51.90	51.75	51.81	51.17	0.04%	29,751
Feb 26, 2025	51.77	51.85	51.75	51.79	51.15	0.04%	17,989
Feb 25, 2025	51.75	51.84	51.74	51.77	51.13	0.10%	18,915
Feb 24, 2025	51.75	51.76	51.64	51.72	51.08	-0.22%	21,458
Feb 21, 2025	51.78	51.83	51.65	51.83	51.19	0.26%	18,554