DRFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	32.53	32.62	32.53	32.62	32.62	0.43%	1,983
Dec 23, 2024	32.29	32.48	32.29	32.48	32.48	0.37%	1,007
Dec 20, 2024	32.00	32.40	32.00	32.36	32.36	0.59%	1,176
Dec 19, 2024	32.16	32.17	32.11	32.17	32.17	-0.89%	500
Dec 18, 2024	32.86	32.86	32.46	32.46	32.46	-1.34%	1,327
Dec 17, 2024	32.90	32.90	32.90	32.90	32.90	-0.30%	337
Dec 16, 2024	33.11	33.11	32.98	33.00	33.00	-0.33%	1,447
Dec 13, 2024	33.27	33.27	33.11	33.11	33.11	-0.30%	200
Dec 12, 2024	33.24	33.24	33.21	33.21	33.21	-0.84%	607
Dec 11, 2024	33.48	33.49	33.48	33.49	33.49	0.39%	250
Dec 10, 2024	33.42	33.42	33.36	33.36	33.36	-0.45%	625
Dec 9, 2024	33.54	33.63	33.51	33.51	33.51	-0.33%	1,575
Dec 6, 2024	33.65	33.68	33.62	33.62	33.62	-0.15%	3,800
Dec 5, 2024	33.67	33.73	33.65	33.67	33.67	0.21%	2,438
Dec 4, 2024	33.49	33.64	33.49	33.60	33.60	0.45%	975
Dec 3, 2024	33.55	33.56	33.38	33.45	33.45	-0.21%	1,870
Dec 2, 2024	33.52	33.52	33.52	33.52	33.52	-	-
Nov 29, 2024	33.46	33.52	33.41	33.52	33.52	0.96%	2,780
Nov 28, 2024	33.20	33.20	33.20	33.20	33.20	-	-
Nov 27, 2024	33.32	33.32	33.20	33.20	33.20	0.24%	200
Nov 26, 2024	33.25	33.25	33.08	33.12	33.12	-0.24%	2,700
Nov 25, 2024	33.17	33.33	33.16	33.20	33.20	0.30%	4,630
Nov 22, 2024	33.12	33.14	33.10	33.10	33.10	0.03%	2,906
Nov 21, 2024	33.05	33.09	33.05	33.09	33.09	1.60%	500
Nov 20, 2024	32.40	32.57	32.40	32.57	32.57	0.25%	600
Nov 19, 2024	32.37	32.54	32.26	32.49	32.49	-0.09%	1,700
Nov 18, 2024	32.54	32.69	32.52	32.52	32.52	0.22%	4,122
Nov 15, 2024	32.67	32.67	32.41	32.45	32.45	-0.86%	1,503
Nov 14, 2024	32.70	32.75	32.66	32.73	32.73	0.58%	1,553
Nov 13, 2024	32.47	32.55	32.47	32.54	32.54	0.22%	1,409
Nov 12, 2024	32.61	32.61	32.41	32.47	32.47	0.09%	1,080
Nov 11, 2024	32.54	32.54	32.44	32.44	32.44	0.46%	410
Nov 8, 2024	32.33	32.34	32.29	32.29	32.29	-0.58%	500
Nov 7, 2024	32.16	32.48	32.16	32.48	32.48	1.18%	1,765
Nov 6, 2024	31.90	32.10	31.90	32.10	32.10	1.29%	1,932
Nov 5, 2024	31.72	31.72	31.69	31.69	31.69	0.54%	200
Nov 4, 2024	31.65	31.65	31.52	31.52	31.52	0.19%	400
Nov 1, 2024	31.35	31.47	31.35	31.46	31.46	0.74%	2,370
Oct 31, 2024	31.15	31.30	31.15	31.23	31.23	-1.05%	837
Oct 30, 2024	31.63	31.63	31.56	31.56	31.56	0.16%	2,632
Oct 29, 2024	31.48	31.51	31.48	31.51	31.51	-0.03%	11,000
Oct 28, 2024	31.44	31.52	31.44	31.52	31.52	0.06%	242
Oct 25, 2024	31.60	31.62	31.50	31.50	31.50	-0.22%	1,300
Oct 24, 2024	31.44	31.57	31.44	31.57	31.57	0.54%	391
Oct 23, 2024	31.49	31.49	31.40	31.40	31.40	-0.63%	210
Oct 22, 2024	31.57	31.63	31.57	31.60	31.60	-0.63%	950
Oct 21, 2024	31.89	31.89	31.80	31.80	31.80	0.03%	233
Oct 18, 2024	31.75	31.79	31.75	31.79	31.79	0.44%	401
Oct 17, 2024	31.62	31.74	31.58	31.65	31.65	0.41%	1,703
Oct 16, 2024	31.51	31.60	31.50	31.52	31.52	0.16%	1,479
Oct 15, 2024	31.37	31.47	31.34	31.47	31.47	0.29%	3,607
Oct 11, 2024	31.37	31.44	31.37	31.38	31.38	1.06%	606
Oct 10, 2024	31.05	31.05	31.05	31.05	31.05	0.58%	400
Oct 9, 2024	30.77	30.87	30.75	30.87	30.87	0.26%	1,204
Oct 8, 2024	30.77	30.81	30.71	30.79	30.79	-0.16%	1,700
Oct 7, 2024	30.89	30.89	30.76	30.84	30.84	-0.16%	635
Oct 4, 2024	30.83	30.95	30.81	30.89	30.89	0.82%	1,114
Oct 3, 2024	30.64	30.64	30.50	30.64	30.64	-0.23%	1,050
Oct 2, 2024	30.81	30.81	30.70	30.71	30.71	0.16%	814
Oct 1, 2024	30.64	30.66	30.58	30.66	30.66	-	515
Sep 30, 2024	30.42	30.66	30.42	30.66	30.66	0.23%	1,807
Sep 27, 2024	30.61	30.61	30.58	30.59	30.59	-0.03%	9,080
Sep 26, 2024	30.47	30.60	30.47	30.60	30.60	0.69%	1,300
Sep 25, 2024	30.39	30.39	30.39	30.39	30.39	-	-
Sep 24, 2024	30.39	30.39	30.39	30.39	30.39	-	-
Sep 23, 2024	30.49	30.49	30.39	30.39	30.39	-0.07%	507
Sep 20, 2024	30.37	30.43	30.26	30.41	30.41	-0.30%	950
Sep 19, 2024	30.52	30.52	30.42	30.50	30.33	0.86%	500
Sep 18, 2024	30.16	30.49	30.16	30.24	30.07	-0.53%	2,025
Sep 17, 2024	30.40	30.40	30.40	30.40	30.23	0.83%	200
Sep 16, 2024	30.11	30.15	30.11	30.15	29.98	0.20%	310
Sep 13, 2024	30.11	30.11	30.09	30.09	29.92	1.76%	900
Sep 12, 2024	29.57	29.57	29.57	29.57	29.40	-	-
Sep 11, 2024	29.32	29.57	29.23	29.57	29.40	0.92%	2,072
Sep 10, 2024	29.31	29.31	29.15	29.30	29.14	0.14%	1,111
Sep 9, 2024	29.17	29.37	29.17	29.26	29.10	0.90%	1,280
Sep 6, 2024	29.13	29.13	29.00	29.00	28.84	-1.16%	420
Sep 5, 2024	29.39	29.39	29.31	29.34	29.17	-0.27%	300
Sep 4, 2024	29.42	29.42	29.42	29.42	29.25	0.34%	900
Sep 3, 2024	29.41	29.43	29.32	29.32	29.16	-1.31%	708
Aug 30, 2024	29.71	29.71	29.71	29.71	29.54	0.30%	922
Aug 29, 2024	29.62	29.73	29.62	29.62	29.45	0.44%	1,000
Aug 28, 2024	29.66	29.66	29.45	29.49	29.32	-0.67%	400
Aug 27, 2024	29.67	29.71	29.67	29.69	29.52	-0.17%	1,284
Aug 26, 2024	29.81	29.81	29.74	29.74	29.57	0.20%	508
Aug 23, 2024	29.46	29.68	29.46	29.68	29.51	1.33%	650
Aug 22, 2024	29.29	29.29	29.29	29.29	29.13	-	-
Aug 21, 2024	29.29	29.29	29.29	29.29	29.13	-	-
Aug 20, 2024	29.29	29.29	29.29	29.29	29.13	-0.64%	200
Aug 19, 2024	29.31	29.48	29.31	29.48	29.31	0.48%	552
Aug 16, 2024	29.31	29.34	29.31	29.34	29.17	-0.03%	600
Aug 15, 2024	29.38	29.38	29.35	29.35	29.18	1.49%	941
Aug 14, 2024	28.92	28.92	28.92	28.92	28.76	0.59%	120
Aug 13, 2024	28.75	28.75	28.75	28.75	28.59	0.98%	100
Aug 12, 2024	28.43	28.47	28.43	28.47	28.31	0.64%	200
Aug 9, 2024	28.29	28.29	28.29	28.29	28.13	0.35%	368
Aug 8, 2024	27.86	28.24	27.86	28.19	28.03	1.40%	1,653
Aug 7, 2024	28.19	28.19	27.74	27.80	27.64	-0.75%	1,644
Aug 6, 2024	27.79	28.12	27.76	28.01	27.85	-0.78%	1,308
Aug 2, 2024	28.50	28.50	28.19	28.23	28.07	-2.42%	1,124