DRLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.43	29.43	28.91	28.92	28.92	-2.36%	26,416
Feb 20, 2025	29.29	29.69	29.25	29.62	29.62	0.92%	86,263
Feb 19, 2025	29.24	29.60	29.24	29.35	29.35	0.94%	55,881
Feb 18, 2025	28.74	29.26	28.65	29.08	29.08	1.31%	35,518
Feb 14, 2025	28.63	29.07	28.63	28.70	28.70	0.53%	43,773
Feb 13, 2025	28.29	28.55	28.12	28.55	28.55	0.78%	35,742
Feb 12, 2025	28.93	29.08	28.30	28.33	28.33	-2.73%	51,785
Feb 11, 2025	29.02	29.38	29.00	29.13	29.13	0.99%	56,452
Feb 10, 2025	28.48	28.86	28.46	28.84	28.84	2.82%	46,356
Feb 7, 2025	28.29	28.40	28.05	28.05	28.05	-0.32%	40,153
Feb 6, 2025	28.85	28.85	28.03	28.14	28.14	-1.75%	52,674
Feb 5, 2025	28.67	28.71	28.47	28.64	28.64	-	29,226
Feb 4, 2025	27.79	28.67	27.79	28.64	28.64	2.73%	70,385
Feb 3, 2025	27.79	28.07	27.57	27.88	27.88	0.22%	75,743
Jan 31, 2025	28.65	28.65	27.81	27.82	27.82	-2.90%	75,384
Jan 30, 2025	28.86	28.92	28.58	28.65	28.65	0.32%	25,905
Jan 29, 2025	28.51	28.76	28.40	28.56	28.56	-0.07%	37,686
Jan 28, 2025	28.85	29.00	28.42	28.58	28.58	-0.76%	30,833
Jan 27, 2025	28.87	29.10	28.65	28.80	28.80	-0.28%	67,842
Jan 24, 2025	29.36	29.39	28.87	28.88	28.88	-1.13%	65,461
Jan 23, 2025	29.30	29.47	29.12	29.21	29.21	0.48%	73,093
Jan 22, 2025	29.30	29.51	29.07	29.07	29.07	-1.19%	54,259
Jan 21, 2025	29.67	29.70	29.30	29.42	29.42	-1.35%	99,414
Jan 17, 2025	29.61	29.84	29.60	29.82	29.82	0.48%	42,057
Jan 16, 2025	29.53	29.72	29.45	29.68	29.68	0.51%	44,151
Jan 15, 2025	29.26	29.63	29.24	29.53	29.53	1.34%	43,129
Jan 14, 2025	28.79	29.15	28.68	29.14	29.14	0.83%	46,480
Jan 13, 2025	28.49	29.03	28.49	28.90	28.90	2.19%	53,860
Jan 10, 2025	28.54	28.80	28.15	28.28	28.28	0.71%	61,211
Jan 8, 2025	27.88	28.08	27.82	28.08	28.08	-0.07%	52,373
Jan 7, 2025	27.85	28.18	27.74	28.10	28.10	1.66%	47,038
Jan 6, 2025	27.89	28.20	27.60	27.64	27.64	-0.40%	85,301
Jan 3, 2025	27.76	27.84	27.63	27.75	27.75	0.71%	19,967
Jan 2, 2025	27.47	27.70	27.39	27.55	27.55	1.04%	53,482
Dec 31, 2024	26.88	27.31	26.88	27.27	27.27	1.49%	69,496
Dec 30, 2024	26.82	27.02	26.69	26.87	26.87	-0.24%	63,015
Dec 27, 2024	26.90	27.25	26.84	26.93	26.75	-0.21%	38,190
Dec 26, 2024	26.89	27.01	26.78	26.99	26.80	0.11%	61,865
Dec 24, 2024	26.76	26.99	26.63	26.96	26.77	0.82%	28,957
Dec 23, 2024	26.59	26.82	26.39	26.74	26.55	0.64%	72,669
Dec 20, 2024	26.32	26.69	26.32	26.57	26.39	0.76%	68,120
Dec 19, 2024	26.98	27.00	26.35	26.37	26.19	-1.27%	150,082
Dec 18, 2024	27.49	27.56	26.71	26.71	26.52	-2.87%	79,287
Dec 17, 2024	27.42	27.50	27.22	27.50	27.31	-0.51%	103,093
Dec 16, 2024	28.31	28.31	27.64	27.64	27.45	-2.62%	107,796
Dec 13, 2024	28.54	28.55	28.29	28.39	28.19	-0.72%	178,199
Dec 12, 2024	28.74	28.77	28.50	28.59	28.39	-0.83%	442,567
Dec 11, 2024	28.72	28.88	28.62	28.83	28.63	0.38%	53,525
Dec 10, 2024	29.06	29.14	28.68	28.72	28.52	-0.73%	263,551
Dec 9, 2024	29.11	29.32	28.92	28.93	28.73	0.45%	88,495
Dec 6, 2024	29.21	29.21	28.72	28.80	28.60	-1.78%	102,242
Dec 5, 2024	29.44	29.55	29.21	29.32	29.12	0.21%	73,650
Dec 4, 2024	30.06	30.06	29.12	29.26	29.06	-2.86%	488,546
Dec 3, 2024	30.30	30.35	30.03	30.12	29.91	-0.07%	106,149
Dec 2, 2024	30.31	30.32	29.81	30.14	29.93	-0.62%	154,312
Nov 29, 2024	30.33	30.40	30.19	30.33	30.12	0.26%	34,003
Nov 27, 2024	30.26	30.55	30.21	30.25	30.04	-0.07%	37,324
Nov 26, 2024	30.35	30.35	30.12	30.27	30.06	-0.20%	137,765
Nov 25, 2024	31.00	31.03	30.28	30.33	30.12	-1.94%	91,073
Nov 22, 2024	30.66	30.96	30.66	30.93	30.71	0.88%	45,005
Nov 21, 2024	30.65	30.91	30.60	30.66	30.45	0.66%	88,428
Nov 20, 2024	30.20	30.48	30.19	30.46	30.25	1.16%	66,783
Nov 19, 2024	30.10	30.30	30.00	30.11	29.90	-0.74%	149,575
Nov 18, 2024	30.07	30.42	30.01	30.34	30.12	1.39%	69,995
Nov 15, 2024	30.11	30.34	29.89	29.92	29.71	-0.89%	94,078
Nov 14, 2024	30.10	30.19	29.89	30.19	29.98	0.80%	109,948
Nov 13, 2024	29.68	30.05	29.29	29.95	29.74	1.22%	225,913
Nov 12, 2024	29.85	29.94	29.58	29.59	29.38	-0.51%	38,340
Nov 11, 2024	29.58	29.85	29.44	29.74	29.53	0.34%	82,147
Nov 8, 2024	29.48	29.64	29.31	29.64	29.43	0.47%	39,428
Nov 7, 2024	29.56	29.56	29.31	29.50	29.29	-0.54%	82,174
Nov 6, 2024	29.41	29.87	29.15	29.66	29.45	3.78%	181,026
Nov 5, 2024	28.58	28.70	28.49	28.58	28.38	0.39%	35,392
Nov 4, 2024	28.29	28.61	28.28	28.47	28.27	0.49%	45,214
Nov 1, 2024	28.53	28.64	27.99	28.33	28.13	0.74%	33,740
Oct 31, 2024	28.26	28.36	28.02	28.12	27.93	0.36%	25,520
Oct 30, 2024	28.01	28.24	28.00	28.02	27.83	0.21%	34,311
Oct 29, 2024	28.31	28.34	27.95	27.96	27.77	-1.58%	106,300
Oct 28, 2024	28.04	28.41	28.04	28.41	28.21	-0.70%	43,250
Oct 25, 2024	28.82	28.83	28.54	28.61	28.41	0.13%	33,830
Oct 24, 2024	28.70	28.70	28.42	28.57	28.37	-	31,091
Oct 23, 2024	28.69	28.76	28.38	28.57	28.37	-0.77%	39,799
Oct 22, 2024	28.83	28.92	28.70	28.79	28.59	0.08%	416,908
Oct 21, 2024	29.04	29.07	28.69	28.77	28.57	-0.16%	37,625
Oct 18, 2024	28.87	28.87	28.60	28.82	28.61	-0.43%	92,993
Oct 17, 2024	28.78	28.94	28.71	28.94	28.74	0.77%	88,360
Oct 16, 2024	28.77	28.84	28.68	28.72	28.52	0.35%	75,720
Oct 15, 2024	28.79	28.95	28.60	28.62	28.42	-3.18%	332,536
Oct 14, 2024	29.49	29.62	29.41	29.56	29.35	-0.43%	138,247
Oct 11, 2024	29.47	29.83	29.47	29.69	29.48	0.49%	28,561
Oct 10, 2024	29.45	29.67	29.27	29.54	29.34	0.97%	26,103
Oct 9, 2024	28.86	29.31	28.86	29.26	29.06	0.41%	25,964
Oct 8, 2024	29.61	29.61	28.97	29.14	28.94	-2.67%	63,812
Oct 7, 2024	29.90	30.12	29.89	29.94	29.73	0.50%	55,332
Oct 4, 2024	29.91	29.93	29.63	29.79	29.58	0.54%	240,933
Oct 3, 2024	29.11	29.64	28.94	29.63	29.42	1.86%	125,548
Oct 2, 2024	29.04	29.24	28.74	29.09	28.89	1.08%	99,593
Oct 1, 2024	27.88	28.85	27.88	28.78	28.58	2.46%	263,857
Sep 30, 2024	27.91	28.25	27.80	28.09	27.89	0.46%	84,180
Sep 27, 2024	27.61	28.03	27.59	27.96	27.77	1.16%	51,783