DRLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.20	30.48	30.19	30.46	30.46	1.16%	66,783
Nov 19, 2024	30.10	30.30	30.00	30.11	30.11	-0.74%	149,575
Nov 18, 2024	30.07	30.42	30.01	30.34	30.34	1.39%	69,995
Nov 15, 2024	30.11	30.34	29.89	29.92	29.92	-0.89%	94,078
Nov 14, 2024	30.10	30.19	29.89	30.19	30.19	0.80%	109,948
Nov 13, 2024	29.68	30.05	29.29	29.95	29.95	1.22%	225,913
Nov 12, 2024	29.85	29.94	29.58	29.59	29.59	-0.51%	38,340
Nov 11, 2024	29.58	29.85	29.44	29.74	29.74	0.34%	82,147
Nov 8, 2024	29.48	29.64	29.31	29.64	29.64	0.47%	39,428
Nov 7, 2024	29.56	29.56	29.31	29.50	29.50	-0.54%	82,174
Nov 6, 2024	29.41	29.87	29.15	29.66	29.66	3.78%	181,026
Nov 5, 2024	28.58	28.70	28.49	28.58	28.58	0.39%	35,392
Nov 4, 2024	28.29	28.61	28.28	28.47	28.47	0.49%	45,214
Nov 1, 2024	28.53	28.64	27.99	28.33	28.33	0.74%	33,740
Oct 31, 2024	28.26	28.36	28.02	28.12	28.12	0.36%	25,520
Oct 30, 2024	28.01	28.24	28.00	28.02	28.02	0.21%	34,311
Oct 29, 2024	28.31	28.34	27.95	27.96	27.96	-1.58%	106,300
Oct 28, 2024	28.04	28.41	28.04	28.41	28.41	-0.70%	43,250
Oct 25, 2024	28.82	28.83	28.54	28.61	28.61	0.13%	33,830
Oct 24, 2024	28.70	28.70	28.42	28.57	28.57	-	31,091
Oct 23, 2024	28.69	28.76	28.38	28.57	28.57	-0.77%	39,799
Oct 22, 2024	28.83	28.92	28.70	28.79	28.79	0.08%	416,908
Oct 21, 2024	29.04	29.07	28.69	28.77	28.77	-0.16%	37,625
Oct 18, 2024	28.87	28.87	28.60	28.82	28.82	-0.43%	92,993
Oct 17, 2024	28.78	28.94	28.71	28.94	28.94	0.77%	88,360
Oct 16, 2024	28.77	28.84	28.68	28.72	28.72	0.35%	75,720
Oct 15, 2024	28.79	28.95	28.60	28.62	28.62	-3.18%	332,536
Oct 14, 2024	29.49	29.62	29.41	29.56	29.56	-0.43%	138,247
Oct 11, 2024	29.47	29.83	29.47	29.69	29.69	0.49%	28,561
Oct 10, 2024	29.45	29.67	29.27	29.54	29.54	0.97%	26,103
Oct 9, 2024	28.86	29.31	28.86	29.26	29.26	0.41%	25,964
Oct 8, 2024	29.61	29.61	28.97	29.14	29.14	-2.67%	63,812
Oct 7, 2024	29.90	30.12	29.89	29.94	29.94	0.50%	55,332
Oct 4, 2024	29.91	29.93	29.63	29.79	29.79	0.54%	240,933
Oct 3, 2024	29.11	29.64	28.94	29.63	29.63	1.86%	125,548
Oct 2, 2024	29.04	29.24	28.74	29.09	29.09	1.08%	99,593
Oct 1, 2024	27.88	28.85	27.88	28.78	28.78	2.46%	263,857
Sep 30, 2024	27.91	28.25	27.80	28.09	28.09	0.46%	84,180
Sep 27, 2024	27.61	28.03	27.59	27.96	27.96	1.16%	51,783
Sep 26, 2024	27.52	27.96	27.52	27.64	27.43	-1.60%	41,924
Sep 25, 2024	28.64	28.64	28.06	28.09	27.88	-2.06%	40,303
Sep 24, 2024	29.01	29.06	28.68	28.68	28.47	-0.48%	67,792
Sep 23, 2024	28.48	28.98	28.44	28.82	28.61	1.39%	69,000
Sep 20, 2024	28.33	28.49	28.13	28.43	28.21	-0.23%	48,965
Sep 19, 2024	28.61	28.80	28.41	28.49	28.28	1.14%	25,535
Sep 18, 2024	28.05	28.47	28.02	28.17	27.96	0.46%	30,470
Sep 17, 2024	27.64	28.10	27.64	28.04	27.83	1.41%	31,449
Sep 16, 2024	27.68	27.84	27.47	27.65	27.44	1.06%	46,669
Sep 13, 2024	27.36	27.63	27.36	27.36	27.16	0.29%	40,413
Sep 12, 2024	27.08	27.28	26.93	27.28	27.08	0.96%	26,016
Sep 11, 2024	27.19	27.19	26.56	27.02	26.82	-0.70%	76,352
Sep 10, 2024	27.74	27.74	26.98	27.21	27.01	-1.70%	43,535
Sep 9, 2024	27.58	27.96	27.58	27.68	27.47	0.66%	19,604
Sep 6, 2024	27.93	28.10	27.40	27.50	27.30	-1.36%	37,330
Sep 5, 2024	28.23	28.32	27.85	27.88	27.67	-0.96%	49,295
Sep 4, 2024	28.60	28.75	28.12	28.15	27.94	-1.50%	36,352
Sep 3, 2024	28.86	28.94	28.48	28.58	28.37	-2.69%	46,696
Aug 30, 2024	29.11	29.41	29.11	29.37	29.15	0.10%	22,932
Aug 29, 2024	29.19	29.41	28.99	29.34	29.12	1.17%	20,088
Aug 28, 2024	28.97	29.14	28.86	29.00	28.79	-0.37%	35,334
Aug 27, 2024	29.43	29.50	29.08	29.11	28.89	-1.07%	19,448
Aug 26, 2024	29.56	29.74	29.25	29.42	29.20	0.77%	62,811
Aug 23, 2024	28.89	29.21	28.88	29.20	28.98	1.85%	27,258
Aug 22, 2024	28.69	28.85	28.67	28.67	28.46	-0.07%	64,357
Aug 21, 2024	28.85	28.92	28.60	28.69	28.48	0.28%	27,807
Aug 20, 2024	29.38	29.38	28.61	28.61	28.40	-2.82%	48,310
Aug 19, 2024	29.31	29.68	29.31	29.44	29.22	0.62%	35,921
Aug 16, 2024	29.14	29.32	29.10	29.26	29.04	-0.14%	15,728
Aug 15, 2024	29.10	29.43	29.10	29.30	29.08	1.21%	26,083
Aug 14, 2024	28.82	29.07	28.70	28.95	28.73	0.63%	26,379
Aug 13, 2024	28.87	28.87	28.70	28.77	28.56	-1.07%	82,692
Aug 12, 2024	29.13	29.29	28.95	29.08	28.86	0.55%	47,410
Aug 9, 2024	28.79	29.02	28.68	28.92	28.70	0.24%	39,961
Aug 8, 2024	28.33	28.87	28.33	28.85	28.64	2.45%	16,118
Aug 7, 2024	28.54	28.64	28.16	28.16	27.95	0.28%	58,898
Aug 6, 2024	28.02	28.37	28.02	28.08	27.87	0.50%	69,822
Aug 5, 2024	27.88	28.21	27.50	27.94	27.73	-2.27%	179,744
Aug 2, 2024	29.14	29.20	28.34	28.59	28.38	-3.08%	93,602
Aug 1, 2024	30.37	30.41	29.35	29.50	29.28	-2.93%	27,446
Jul 31, 2024	30.68	30.68	30.38	30.39	30.16	0.33%	49,770
Jul 30, 2024	29.79	30.33	29.79	30.29	30.06	1.82%	38,615
Jul 29, 2024	30.07	30.07	29.51	29.75	29.53	-0.94%	27,570
Jul 26, 2024	29.95	30.18	29.83	30.03	29.81	0.11%	22,218
Jul 25, 2024	29.51	30.09	29.44	30.00	29.78	1.69%	50,732
Jul 24, 2024	29.52	29.69	29.26	29.50	29.28	0.48%	34,291
Jul 23, 2024	29.78	29.78	29.35	29.36	29.14	-1.81%	39,339
Jul 22, 2024	29.99	30.06	29.75	29.90	29.68	-0.89%	25,590
Jul 19, 2024	30.45	30.49	30.07	30.17	29.95	-1.19%	18,080
Jul 18, 2024	30.47	30.91	30.47	30.53	30.31	-0.02%	25,587
Jul 17, 2024	30.41	30.78	30.39	30.54	30.31	1.06%	65,387
Jul 16, 2024	30.00	30.29	29.89	30.22	29.99	0.13%	25,550
Jul 15, 2024	29.96	30.40	29.82	30.18	29.96	1.72%	113,636
Jul 12, 2024	29.86	29.86	29.52	29.67	29.45	0.03%	31,259
Jul 11, 2024	29.29	29.72	29.24	29.66	29.44	1.09%	21,503
Jul 10, 2024	29.10	29.35	29.10	29.34	29.12	0.64%	32,113
Jul 9, 2024	29.10	29.45	29.07	29.15	28.94	-0.78%	31,092
Jul 8, 2024	29.44	29.58	29.29	29.38	29.16	-0.54%	68,165
Jul 5, 2024	29.94	30.02	29.48	29.54	29.32	-1.83%	21,759
Jul 3, 2024	30.01	30.20	30.01	30.09	29.87	0.33%	18,539
Jul 2, 2024	30.24	30.27	29.81	29.99	29.77	0.03%	20,076