DCRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	51.54	51.58	51.54	51.56	51.56	0.06%	11,530
Jul 23, 2026	51.55	51.60	51.47	51.53	51.53	-0.09%	33,742
Jul 22, 2026	51.58	51.63	51.56	51.58	51.58	-0.06%	21,168
Jul 21, 2026	51.62	51.85	51.38	51.61	51.61	-0.07%	57,992
Jul 20, 2026	51.64	51.67	51.61	51.64	51.64	-0.06%	17,449
Jul 17, 2026	51.65	51.69	51.64	51.67	51.67	0.02%	12,257
Jul 16, 2026	51.60	51.67	51.60	51.66	51.66	-0.08%	17,108
Jul 15, 2026	51.64	51.72	51.62	51.70	51.70	0.27%	90,164
Jul 14, 2026	51.57	51.62	51.56	51.56	51.56	-0.02%	40,917
Jul 13, 2026	51.61	51.62	51.49	51.57	51.57	-0.08%	49,161
Jul 10, 2026	51.60	51.67	51.58	51.61	51.61	0.06%	18,816
Jul 9, 2026	51.56	51.65	51.56	51.58	51.58	0.06%	17,065
Jul 8, 2026	51.57	51.67	51.55	51.55	51.55	-0.09%	57,490
Jul 7, 2026	51.60	51.69	51.58	51.60	51.60	-0.01%	33,960
Jul 6, 2026	51.58	51.66	51.57	51.60	51.60	0.03%	18,020
Jul 2, 2026	51.56	51.60	51.56	51.59	51.59	0.03%	31,257
Jul 1, 2026	51.58	51.61	51.54	51.57	51.57	-0.02%	40,116
Jun 30, 2026	51.81	51.87	51.79	51.81	51.58	-0.11%	39,354
Jun 29, 2026	51.88	51.90	51.80	51.86	51.63	0.10%	24,656
Jun 26, 2026	51.77	51.85	51.77	51.81	51.58	0.07%	45,291
Jun 25, 2026	51.76	51.79	51.74	51.78	51.55	0.10%	31,668
Jun 24, 2026	51.69	51.76	51.67	51.73	51.50	0.09%	76,655
Jun 23, 2026	51.68	51.70	51.63	51.68	51.45	-	117,018
Jun 22, 2026	51.67	51.77	51.63	51.68	51.45	-0.02%	316,848
Jun 18, 2026	51.79	51.79	51.66	51.69	51.46	-0.07%	124,504
Jun 17, 2026	51.77	51.81	51.72	51.73	51.50	-0.09%	31,583
Jun 16, 2026	51.71	51.84	51.71	51.77	51.54	0.07%	33,755
Jun 15, 2026	51.74	51.83	51.72	51.74	51.51	0.07%	36,367
Jun 12, 2026	51.73	51.78	51.70	51.70	51.47	-0.14%	45,318
Jun 11, 2026	51.59	51.78	51.59	51.77	51.54	0.21%	33,675
Jun 10, 2026	51.64	51.73	51.54	51.66	51.43	0.06%	152,864
Jun 9, 2026	51.64	51.66	51.60	51.63	51.40	0.03%	38,150
Jun 8, 2026	51.64	51.70	51.60	51.62	51.39	-0.07%	23,796
Jun 5, 2026	51.63	51.66	51.60	51.65	51.42	-	23,574
Jun 4, 2026	51.64	51.68	51.62	51.65	51.42	0.02%	23,782
Jun 3, 2026	51.64	51.65	51.61	51.64	51.41	-0.02%	15,188
Jun 2, 2026	51.65	51.67	51.62	51.65	51.42	-0.03%	25,991
Jun 1, 2026	51.66	51.69	51.62	51.67	51.44	0.02%	28,615
May 29, 2026	51.89	51.89	51.80	51.84	51.43	0.04%	18,428
May 28, 2026	51.78	51.86	51.78	51.82	51.41	0.08%	32,180
May 27, 2026	51.78	51.82	51.78	51.78	51.37	-	64,743
May 26, 2026	51.75	51.78	51.67	51.78	51.37	0.13%	31,400
May 22, 2026	51.77	51.77	51.70	51.71	51.30	-0.07%	24,834
May 21, 2026	51.74	51.80	51.70	51.75	51.34	0.13%	40,218
May 20, 2026	51.71	51.88	51.68	51.68	51.27	-0.08%	45,719
May 19, 2026	51.73	51.76	51.69	51.72	51.31	-0.07%	74,240
May 18, 2026	51.71	51.81	51.71	51.76	51.34	0.02%	25,553
May 15, 2026	51.73	51.76	51.73	51.75	51.33	-0.07%	34,627
May 14, 2026	51.90	51.90	51.77	51.78	51.37	0.03%	15,319
May 13, 2026	51.72	51.81	51.72	51.77	51.35	-0.03%	27,062