Dresser-Rand Group Inc (DRC) Historical Stock Data
Historical Data
In the past 30 trading days, DRC is up 0.05% a day on average. There have been 19 days where Dresser-Rand Group Inc closed green and 11 days where DRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2015-06-30 | 85.18 | 85.18 | ↑$0.00 (0.00%) | 85.16 | 85.20 | 7.01M |
| 2015-06-29 | 85.16 | 85.17 | ↑$0.01 (0.01%) | 85.12 | 85.19 | 1.27M |
| 2015-06-26 | 85.05 | 85.16 | ↑$0.11 (0.13%) | 85.03 | 85.17 | 696.28K |
| 2015-06-25 | 85.04 | 85.04 | ↑$0.00 (0.00%) | 85.03 | 85.19 | 805.04K |
| 2015-06-24 | 84.83 | 85.00 | ↑$0.17 (0.20%) | 84.83 | 85.07 | 887.84K |
| 2015-06-23 | 84.90 | 84.87 | ↓$0.03 (-0.04%) | 84.77 | 84.94 | 690.54K |
| 2015-06-22 | 84.71 | 84.90 | ↑$0.19 (0.22%) | 84.68 | 84.90 | 798.59K |
| 2015-06-19 | 84.75 | 84.62 | ↓$0.13 (-0.15%) | 84.62 | 84.78 | 1.25M |
| 2015-06-18 | 84.78 | 84.75 | ↓$0.03 (-0.04%) | 84.67 | 84.83 | 674.70K |
| 2015-06-17 | 84.74 | 84.82 | ↑$0.08 (0.09%) | 84.70 | 84.98 | 670.37K |
| 2015-06-16 | 84.59 | 84.77 | ↑$0.18 (0.21%) | 84.56 | 84.77 | 699.60K |
| 2015-06-15 | 84.68 | 84.64 | ↓$0.04 (-0.05%) | 84.51 | 84.72 | 0.97M |
| 2015-06-12 | 84.49 | 84.79 | ↑$0.30 (0.36%) | 84.49 | 84.79 | 627.74K |
| 2015-06-11 | 84.61 | 84.68 | ↑$0.07 (0.08%) | 84.56 | 84.69 | 383.34K |
| 2015-06-10 | 84.70 | 84.62 | ↓$0.08 (-0.09%) | 84.60 | 84.80 | 375.50K |
| 2015-06-09 | 84.44 | 84.62 | ↑$0.18 (0.21%) | 84.43 | 84.67 | 322.70K |
| 2015-06-08 | 84.57 | 84.37 | ↓$0.20 (-0.24%) | 84.36 | 84.67 | 460.79K |
| 2015-06-05 | 84.54 | 84.60 | ↑$0.06 (0.07%) | 84.50 | 84.79 | 518.60K |
| 2015-06-04 | 84.55 | 84.54 | ↓$0.01 (-0.01%) | 84.48 | 84.68 | 403.84K |
| 2015-06-03 | 84.59 | 84.60 | ↑$0.01 (0.01%) | 84.46 | 84.67 | 557.79K |
| 2015-06-02 | 84.46 | 84.56 | ↑$0.10 (0.12%) | 84.46 | 84.60 | 622.99K |
| 2015-06-01 | 84.64 | 84.45 | ↓$0.19 (-0.22%) | 84.41 | 84.84 | 1M |
| 2015-05-29 | 84.40 | 84.60 | ↑$0.20 (0.24%) | 84.40 | 84.68 | 658.63K |
| 2015-05-28 | 84.43 | 84.57 | ↑$0.14 (0.17%) | 84.39 | 84.61 | 758.04K |
| 2015-05-27 | 84.31 | 84.50 | ↑$0.19 (0.23%) | 84.30 | 84.58 | 289.27K |
| 2015-05-26 | 84.36 | 84.31 | ↓$0.05 (-0.06%) | 84.25 | 84.39 | 552.44K |
| 2015-05-22 | 84.28 | 84.44 | ↑$0.16 (0.19%) | 84.27 | 84.49 | 252.98K |
| 2015-05-21 | 84.38 | 84.36 | ↓$0.02 (-0.02%) | 84.30 | 84.41 | 559.62K |
| 2015-05-20 | 84.31 | 84.34 | ↑$0.03 (0.04%) | 84.26 | 84.38 | 432.77K |
| 2015-05-19 | 84.38 | 84.31 | ↓$0.07 (-0.08%) | 84.26 | 84.45 | 620.83K |
Create an account or log in to view more rows.
$DRC let’s buy NOW!!!
$DRC Yolo
$DRC I still don’t wanna buy it
$DRC Don't hold!!! Buy it
$DRC must buyyy
$DRC She's gettin' ready to...
$DRC It's coming
load 'em up.
$DRC where’s the WSB guys at? Still sleeping?
$DRC get ready bears and bulls
$DRC shaking weak hands that’s all