DGRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	38.51	38.62	38.51	38.62	38.62	0.39%	2,371
Dec 23, 2024	38.10	38.47	38.10	38.47	38.47	-0.23%	3,108
Dec 20, 2024	38.30	38.72	38.30	38.56	38.23	0.36%	2,944
Dec 19, 2024	38.65	38.65	38.39	38.42	38.09	-0.98%	2,749
Dec 18, 2024	39.20	39.20	38.80	38.80	38.46	-1.02%	940
Dec 17, 2024	39.16	39.20	39.06	39.20	38.86	-0.53%	2,340
Dec 16, 2024	39.67	39.67	39.38	39.41	39.07	-0.93%	4,910
Dec 13, 2024	39.98	39.98	39.73	39.78	39.44	-0.50%	1,223
Dec 12, 2024	40.34	40.34	39.98	39.98	39.63	-1.14%	5,000
Dec 11, 2024	40.44	40.44	40.38	40.44	40.09	0.17%	1,046
Dec 10, 2024	40.58	40.58	40.37	40.37	40.02	-0.37%	1,542
Dec 9, 2024	40.55	40.85	40.52	40.52	40.17	0.30%	2,800
Dec 6, 2024	40.73	40.73	40.39	40.40	40.05	-0.71%	5,900
Dec 5, 2024	40.63	40.75	40.63	40.69	40.34	0.35%	3,608
Dec 4, 2024	40.67	40.67	40.52	40.55	40.20	-0.66%	1,500
Dec 3, 2024	40.74	40.88	40.69	40.82	40.47	0.52%	2,700
Dec 2, 2024	40.63	40.66	40.52	40.61	40.26	-0.25%	4,515
Nov 29, 2024	40.51	40.71	40.51	40.71	40.36	0.42%	4,100
Nov 28, 2024	40.45	40.62	40.45	40.54	40.19	0.30%	1,528
Nov 27, 2024	40.37	40.48	40.37	40.42	40.07	0.27%	1,600
Nov 26, 2024	40.65	40.65	40.16	40.31	39.96	-0.89%	8,000
Nov 25, 2024	40.68	40.69	40.65	40.67	40.32	-0.51%	2,620
Nov 22, 2024	40.91	40.92	40.87	40.88	40.53	0.25%	2,500
Nov 21, 2024	40.39	40.78	40.39	40.78	40.43	1.32%	3,200
Nov 20, 2024	40.16	40.25	40.05	40.25	39.90	0.47%	3,011
Nov 19, 2024	39.84	40.06	39.84	40.06	39.71	0.02%	6,200
Nov 18, 2024	40.00	40.10	40.00	40.05	39.70	0.35%	1,500
Nov 15, 2024	40.11	40.15	39.79	39.91	39.56	-0.55%	8,600
Nov 14, 2024	39.91	40.22	39.91	40.13	39.78	0.88%	8,739
Nov 13, 2024	39.89	39.89	39.59	39.78	39.44	0.03%	8,219
Nov 12, 2024	39.96	39.96	39.62	39.77	39.43	-0.53%	3,000
Nov 11, 2024	39.99	40.15	39.98	39.98	39.63	-0.35%	1,900
Nov 8, 2024	40.27	40.27	40.12	40.12	39.77	-0.25%	7,106
Nov 7, 2024	40.23	40.29	40.22	40.22	39.87	0.40%	2,000
Nov 6, 2024	39.88	40.06	39.54	40.06	39.71	0.23%	9,200
Nov 5, 2024	39.81	39.98	39.81	39.97	39.62	0.18%	4,802
Nov 4, 2024	39.91	39.91	39.83	39.90	39.55	0.48%	3,400
Nov 1, 2024	39.94	39.94	39.65	39.71	39.37	0.03%	1,800
Oct 31, 2024	40.10	40.10	39.56	39.70	39.36	-1.17%	6,927
Oct 30, 2024	40.13	40.19	39.99	40.17	39.83	0.07%	5,417
Oct 29, 2024	40.19	40.28	40.02	40.14	39.79	-0.27%	6,700
Oct 28, 2024	39.89	40.27	39.89	40.25	39.90	0.10%	11,400
Oct 25, 2024	40.26	40.29	40.21	40.21	39.86	-0.12%	6,800
Oct 24, 2024	40.30	40.30	39.97	40.26	39.91	-0.12%	6,445
Oct 23, 2024	40.44	40.52	40.25	40.31	39.96	-0.44%	1,900
Oct 22, 2024	40.41	40.50	40.37	40.49	40.14	-0.07%	8,915
Oct 21, 2024	40.69	40.69	40.47	40.52	40.17	-0.12%	3,700
Oct 18, 2024	40.48	40.58	40.37	40.57	40.22	0.42%	11,000
Oct 17, 2024	40.29	40.43	40.26	40.40	40.05	0.45%	6,600
Oct 16, 2024	40.21	40.30	40.19	40.22	39.87	0.12%	2,447
Oct 15, 2024	40.21	40.23	40.11	40.17	39.82	-1.08%	17,400
Oct 11, 2024	40.45	40.71	40.45	40.61	40.26	0.45%	3,700
Oct 10, 2024	40.11	40.43	40.11	40.43	40.08	0.92%	2,115
Oct 9, 2024	39.70	40.06	39.70	40.06	39.71	0.58%	1,900
Oct 8, 2024	39.88	39.88	39.71	39.83	39.48	-0.70%	9,800
Oct 7, 2024	40.03	40.20	39.98	40.11	39.76	0.33%	11,000
Oct 4, 2024	39.90	40.05	39.88	39.98	39.63	0.68%	3,525
Oct 3, 2024	39.57	39.72	39.47	39.71	39.37	0.15%	2,430
Oct 2, 2024	39.77	39.77	39.55	39.65	39.31	0.13%	13,600
Oct 1, 2024	39.14	39.60	39.14	39.60	39.26	1.41%	13,346
Sep 30, 2024	39.13	39.13	39.05	39.05	38.71	-0.36%	403
Sep 27, 2024	39.13	39.25	39.13	39.19	38.85	0.28%	900
Sep 26, 2024	39.14	39.19	39.03	39.08	38.74	-0.10%	3,029
Sep 25, 2024	39.12	39.12	39.12	39.12	38.78	-0.79%	300
Sep 24, 2024	39.50	39.50	39.33	39.43	39.09	0.59%	1,000
Sep 23, 2024	39.05	39.28	39.05	39.20	38.86	-0.15%	2,802
Sep 20, 2024	39.33	39.33	39.12	39.26	38.69	-0.25%	3,048
Sep 19, 2024	39.27	39.36	39.27	39.36	38.79	0.49%	2,100
Sep 18, 2024	38.93	39.27	38.88	39.17	38.60	-	3,000
Sep 17, 2024	39.33	39.33	39.09	39.17	38.60	-	1,212
Sep 16, 2024	39.17	39.17	38.98	39.17	38.60	0.44%	2,000
Sep 13, 2024	38.95	39.10	38.95	39.00	38.44	0.44%	1,900
Sep 12, 2024	38.83	38.83	38.83	38.83	38.27	1.73%	600
Sep 11, 2024	38.14	38.17	38.05	38.17	37.62	-	4,611
Sep 10, 2024	38.40	38.40	38.00	38.17	37.62	-0.44%	2,718
Sep 9, 2024	38.45	38.46	38.34	38.34	37.79	0.50%	1,600
Sep 6, 2024	38.66	38.66	38.12	38.15	37.60	-1.22%	2,400
Sep 5, 2024	38.70	38.70	38.62	38.62	38.06	-0.52%	513
Sep 4, 2024	39.00	39.01	38.82	38.82	38.26	-0.26%	2,332
Sep 3, 2024	39.33	39.33	38.92	38.92	38.36	-1.84%	1,305
Aug 30, 2024	39.62	39.65	39.40	39.65	39.08	-0.33%	1,825
Aug 29, 2024	39.69	39.88	39.69	39.78	39.20	0.63%	7,800
Aug 28, 2024	39.58	39.70	39.48	39.53	38.95	-0.78%	3,247
Aug 27, 2024	39.85	39.93	39.81	39.84	39.26	-0.35%	14,700
Aug 26, 2024	39.98	39.98	39.98	39.98	39.40	0.33%	700
Aug 23, 2024	39.75	39.85	39.69	39.85	39.27	0.81%	2,900
Aug 22, 2024	39.61	39.61	39.51	39.53	38.96	-0.28%	1,110
Aug 21, 2024	39.66	39.66	39.61	39.64	39.07	0.23%	1,600
Aug 20, 2024	39.71	39.71	39.55	39.55	38.98	-0.40%	2,000
Aug 19, 2024	39.70	40.00	39.70	39.71	39.14	-0.10%	4,916
Aug 16, 2024	39.80	39.80	39.75	39.75	39.18	-0.20%	305
Aug 15, 2024	39.65	39.83	39.65	39.83	39.25	1.37%	400
Aug 14, 2024	39.18	39.29	39.10	39.29	38.72	0.51%	2,122
Aug 13, 2024	38.90	39.09	38.90	39.09	38.52	1.01%	5,509
Aug 12, 2024	38.29	38.82	38.29	38.70	38.14	1.57%	2,000
Aug 9, 2024	38.09	38.10	37.96	38.10	37.55	0.40%	802
Aug 8, 2024	37.58	38.05	37.58	37.95	37.40	1.66%	2,539
Aug 7, 2024	38.10	38.10	37.27	37.33	36.79	-1.11%	1,103
Aug 6, 2024	37.63	37.75	37.60	37.75	37.20	-0.55%	1,600
Aug 2, 2024	38.00	38.00	37.77	37.96	37.41	-2.01%	1,300