DRFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	33.44	33.44	33.31	33.41	33.41	0.30%	300
Jan 28, 2025	33.19	33.31	33.19	33.31	33.31	0.36%	655
Jan 27, 2025	33.31	33.31	33.07	33.19	33.19	-0.78%	2,276
Jan 24, 2025	33.47	33.47	33.45	33.45	33.45	0.33%	260
Jan 23, 2025	33.34	33.37	33.33	33.34	33.34	0.12%	423
Jan 22, 2025	33.23	33.30	33.23	33.30	33.30	0.51%	730
Jan 21, 2025	33.00	33.18	33.00	33.13	33.13	0.42%	1,461
Jan 20, 2025	32.96	33.09	32.93	32.99	32.99	0.33%	4,344
Jan 17, 2025	32.83	32.93	32.83	32.88	32.88	0.67%	3,719
Jan 16, 2025	32.68	32.68	32.66	32.66	32.66	0.25%	1,426
Jan 15, 2025	32.58	32.58	32.58	32.58	32.58	1.15%	375
Jan 14, 2025	32.23	32.24	32.13	32.21	32.21	0.28%	3,228
Jan 13, 2025	32.31	32.31	32.12	32.12	32.12	-1.02%	600
Jan 10, 2025	32.86	32.86	32.44	32.45	32.45	-1.46%	1,830
Jan 9, 2025	32.92	32.93	32.85	32.93	32.93	0.52%	8,845
Jan 8, 2025	32.66	32.76	32.57	32.76	32.76	0.37%	2,347
Jan 7, 2025	33.00	33.08	32.64	32.64	32.64	-0.97%	4,341
Jan 6, 2025	32.97	33.06	32.96	32.96	32.96	-0.24%	1,390
Jan 3, 2025	32.92	33.04	32.92	33.04	33.04	1.38%	2,448
Jan 2, 2025	32.74	32.74	32.59	32.59	32.59	0.52%	403
Dec 31, 2024	32.40	32.42	32.37	32.42	32.42	-0.09%	886
Dec 30, 2024	32.39	32.46	32.30	32.45	32.30	-0.25%	470
Dec 27, 2024	32.64	32.64	32.51	32.53	32.38	-0.28%	2,075
Dec 24, 2024	32.53	32.62	32.53	32.62	32.47	0.43%	1,983
Dec 23, 2024	32.29	32.48	32.29	32.48	32.33	0.37%	1,007
Dec 20, 2024	32.00	32.40	32.00	32.36	32.21	0.59%	1,176
Dec 19, 2024	32.16	32.17	32.11	32.17	32.02	-0.89%	500
Dec 18, 2024	32.86	32.86	32.46	32.46	32.31	-1.34%	1,327
Dec 17, 2024	32.90	32.90	32.90	32.90	32.75	-0.30%	337
Dec 16, 2024	33.11	33.11	32.98	33.00	32.85	-0.33%	1,447
Dec 13, 2024	33.27	33.27	33.11	33.11	32.96	-0.30%	200
Dec 12, 2024	33.24	33.24	33.21	33.21	33.06	-0.84%	607
Dec 11, 2024	33.48	33.49	33.48	33.49	33.34	0.39%	250
Dec 10, 2024	33.42	33.42	33.36	33.36	33.21	-0.45%	625
Dec 9, 2024	33.54	33.63	33.51	33.51	33.36	-0.33%	1,575
Dec 6, 2024	33.65	33.68	33.62	33.62	33.46	-0.15%	3,800
Dec 5, 2024	33.67	33.73	33.65	33.67	33.51	0.21%	2,438
Dec 4, 2024	33.49	33.64	33.49	33.60	33.44	0.45%	975
Dec 3, 2024	33.55	33.56	33.38	33.45	33.30	-0.21%	1,870
Dec 2, 2024	33.52	33.52	33.52	33.52	33.37	-	-
Nov 29, 2024	33.46	33.52	33.41	33.52	33.37	0.96%	2,780
Nov 28, 2024	33.20	33.20	33.20	33.20	33.05	-	-
Nov 27, 2024	33.32	33.32	33.20	33.20	33.05	0.24%	200
Nov 26, 2024	33.25	33.25	33.08	33.12	32.97	-0.24%	2,700
Nov 25, 2024	33.17	33.33	33.16	33.20	33.05	0.30%	4,630
Nov 22, 2024	33.12	33.14	33.10	33.10	32.95	0.03%	2,906
Nov 21, 2024	33.05	33.09	33.05	33.09	32.94	1.60%	500
Nov 20, 2024	32.40	32.57	32.40	32.57	32.42	0.25%	600
Nov 19, 2024	32.37	32.54	32.26	32.49	32.34	-0.09%	1,700
Nov 18, 2024	32.54	32.69	32.52	32.52	32.37	0.22%	4,122
Nov 15, 2024	32.67	32.67	32.41	32.45	32.30	-0.86%	1,503
Nov 14, 2024	32.70	32.75	32.66	32.73	32.58	0.58%	1,553
Nov 13, 2024	32.47	32.55	32.47	32.54	32.39	0.22%	1,409
Nov 12, 2024	32.61	32.61	32.41	32.47	32.32	0.09%	1,080
Nov 11, 2024	32.54	32.54	32.44	32.44	32.29	0.46%	410
Nov 8, 2024	32.33	32.34	32.29	32.29	32.14	-0.58%	500
Nov 7, 2024	32.16	32.48	32.16	32.48	32.33	1.18%	1,765
Nov 6, 2024	31.90	32.10	31.90	32.10	31.95	1.29%	1,932
Nov 5, 2024	31.72	31.72	31.69	31.69	31.54	0.54%	200
Nov 4, 2024	31.65	31.65	31.52	31.52	31.37	0.19%	400
Nov 1, 2024	31.35	31.47	31.35	31.46	31.31	0.74%	2,370
Oct 31, 2024	31.15	31.30	31.15	31.23	31.09	-1.05%	837
Oct 30, 2024	31.63	31.63	31.56	31.56	31.41	0.16%	2,632
Oct 29, 2024	31.48	31.51	31.48	31.51	31.36	-0.03%	11,000
Oct 28, 2024	31.44	31.52	31.44	31.52	31.37	0.06%	242
Oct 25, 2024	31.60	31.62	31.50	31.50	31.35	-0.22%	1,300
Oct 24, 2024	31.44	31.57	31.44	31.57	31.42	0.54%	391
Oct 23, 2024	31.49	31.49	31.40	31.40	31.25	-0.63%	210
Oct 22, 2024	31.57	31.63	31.57	31.60	31.45	-0.63%	950
Oct 21, 2024	31.89	31.89	31.80	31.80	31.65	0.03%	233
Oct 18, 2024	31.75	31.79	31.75	31.79	31.64	0.44%	401
Oct 17, 2024	31.62	31.74	31.58	31.65	31.50	0.41%	1,703
Oct 16, 2024	31.51	31.60	31.50	31.52	31.37	0.16%	1,479
Oct 15, 2024	31.37	31.47	31.34	31.47	31.32	0.29%	3,607
Oct 11, 2024	31.37	31.44	31.37	31.38	31.23	1.06%	606
Oct 10, 2024	31.05	31.05	31.05	31.05	30.91	0.58%	400
Oct 9, 2024	30.77	30.87	30.75	30.87	30.73	0.26%	1,204
Oct 8, 2024	30.77	30.81	30.71	30.79	30.65	-0.16%	1,700
Oct 7, 2024	30.89	30.89	30.76	30.84	30.70	-0.16%	635
Oct 4, 2024	30.83	30.95	30.81	30.89	30.75	0.82%	1,114
Oct 3, 2024	30.64	30.64	30.50	30.64	30.50	-0.23%	1,050
Oct 2, 2024	30.81	30.81	30.70	30.71	30.57	0.16%	814
Oct 1, 2024	30.64	30.66	30.58	30.66	30.52	-	515
Sep 30, 2024	30.42	30.66	30.42	30.66	30.52	0.23%	1,807
Sep 27, 2024	30.61	30.61	30.58	30.59	30.45	-0.03%	9,080
Sep 26, 2024	30.47	30.60	30.47	30.60	30.46	0.69%	1,300
Sep 25, 2024	30.39	30.39	30.39	30.39	30.25	-	-
Sep 24, 2024	30.39	30.39	30.39	30.39	30.25	-	-
Sep 23, 2024	30.49	30.49	30.39	30.39	30.25	-0.07%	507
Sep 20, 2024	30.37	30.43	30.26	30.41	30.27	-0.30%	950
Sep 19, 2024	30.52	30.52	30.42	30.50	30.19	0.86%	500
Sep 18, 2024	30.16	30.49	30.16	30.24	29.93	-0.53%	2,025
Sep 17, 2024	30.40	30.40	30.40	30.40	30.09	0.83%	200
Sep 16, 2024	30.11	30.15	30.11	30.15	29.84	0.20%	310
Sep 13, 2024	30.11	30.11	30.09	30.09	29.78	1.76%	900
Sep 12, 2024	29.57	29.57	29.57	29.57	29.27	-	-
Sep 11, 2024	29.32	29.57	29.23	29.57	29.27	0.92%	2,072
Sep 10, 2024	29.31	29.31	29.15	29.30	29.00	0.14%	1,111
Sep 9, 2024	29.17	29.37	29.17	29.26	28.96	0.90%	1,280
Sep 6, 2024	29.13	29.13	29.00	29.00	28.70	-1.16%	420