Historical Stock Prices

DRD 
$1.54
*  
0.09
6.21%
Get DRD Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading DRD now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 1.55 1.59 1.46 1.54 167,625
12/24/2014 1.51 1.54 1.45 1.45 121,222
12/23/2014 1.61 1.61 1.38 1.42 246,460
12/22/2014 1.8 1.8 1.59 1.62 311,311
12/19/2014 1.78 1.82 1.64 1.64 5,305,908
12/18/2014 1.73 1.8265 1.73 1.76 246,139
12/17/2014 1.66 1.73 1.49 1.68 162,512
12/16/2014 1.81 1.86 1.35 1.67 388,209
12/15/2014 1.82 1.84 1.67 1.7 319,938
12/12/2014 1.88 1.89 1.75 1.82 218,305
12/11/2014 1.95 1.95 1.76 1.81 400,992
12/10/2014 2 2 1.86 1.92 226,851
12/09/2014 1.91 2.01 1.88 1.92 149,069
12/08/2014 1.94 1.95 1.73 1.91 187,893
12/05/2014 1.97 1.98 1.8 1.83 142,669
12/04/2014 2.01 2.07 1.9 1.92 141,261
12/03/2014 2.06 2.08 1.94 2.03 128,992
12/02/2014 2.12 2.12 1.9 1.91 199,991
12/01/2014 2.09 2.18 2.04 2.16 155,955
11/28/2014 2.23 2.2599 2.1 2.1 111,882
11/26/2014 2.34 2.42 2.23 2.26 98,215
11/25/2014 2.35 2.47 2.29 2.42 54,593
11/24/2014 2.46 2.5 2.36 2.37 64,867
11/21/2014 2.43 2.56 2.415 2.49 121,968
11/20/2014 2.32 2.51 2.32 2.36 184,244
11/19/2014 2.38 2.54 2.26 2.27 154,798
11/18/2014 2.33 2.48 2.27 2.36 191,290
11/17/2014 2.25 2.37 2.19 2.3 131,482
11/14/2014 2.22 2.35 2.16 2.31 191,515
11/13/2014 2.25 2.38 2.22 2.25 56,801
11/12/2014 2.39 2.41 2.19 2.23 129,725
11/11/2014 2.3 2.45 2.25 2.37 174,824
11/10/2014 2.49 2.53 2.25 2.28 139,313
11/07/2014 2.43 2.58 2.3 2.5 151,792
11/06/2014 2.42 2.58 2.28 2.31 236,240
11/05/2014 2.51 2.53 2.32 2.4 169,911
11/04/2014 2.68 2.7831 2.52 2.52 81,439
11/03/2014 2.73 2.9 2.54 2.76 119,502
10/31/2014 2.8 2.84 2.65 2.72 98,135
10/30/2014 2.85 2.97 2.78 2.91 96,481
10/29/2014 3.12 3.25 2.86 2.93 74,989
10/28/2014 3.12 3.35 3.12 3.23 83,105
10/27/2014 3.02 3.18 2.87 3.15 114,525
10/24/2014 3.01 3.13 2.88 2.95 84,913
10/23/2014 2.62 3.04 2.5 2.88 328,636
10/22/2014 2.77 2.78 2.45 2.49 111,206
10/21/2014 2.87 2.87 2.68 2.7 87,176
10/20/2014 2.87 2.9 2.81 2.81 54,968
10/17/2014 2.88 3 2.8 2.91 102,812
10/16/2014 3.03 3.17 2.98 3 49,643
10/15/2014 3.25 3.287 3.06 3.12 88,432
10/14/2014 3.08 3.28 3.05 3.21 141,644
10/13/2014 3.17 3.32 3.09 3.19 55,562
10/10/2014 3.13 3.33 3.05 3.15 69,342
10/09/2014 3.24 3.27 3.05 3.12 69,250
10/08/2014 3.02 3.29 2.8 3.25 159,137
10/07/2014 3.12 3.24 2.97 3.01 122,750
10/06/2014 2.98 3.11 2.92 3.05 128,109
10/03/2014 3.24 3.25 2.98 3.03 170,199
10/02/2014 3.42 3.42 3.31 3.34 62,934
10/01/2014 3.38 3.48 3.3 3.43 112,387
09/30/2014 3.43 3.5 3.32 3.4 135,068
09/29/2014 3.58 3.64 3.48 3.58 137,030
09/26/2014 3.58 3.65 3.42 3.58 345,984
09/25/2014 3.3 3.6 3.23 3.57 455,936
09/24/2014 3.34 3.4 3.19 3.35 175,701
09/23/2014 3.2 3.44 3.17 3.36 382,771
09/22/2014 3.09 3.235 2.97 3.2 332,322
09/19/2014 2.99 3.17 2.94 3.13 2,546,212
09/18/2014 2.79 2.94 2.75 2.92 328,200
09/17/2014 2.82 2.97 2.79 2.88 486,142
09/16/2014 2.81 2.93 2.7 2.89 357,345
09/15/2014 2.45 2.97 2.45 2.88 780,374
09/12/2014 2.4 2.43 2.37 2.38 47,975
09/11/2014 2.43 2.47 2.37 2.43 116,338
09/10/2014 2.46 2.6 2.45 2.47 96,189
09/09/2014 2.54 2.54 2.46 2.47 188,538
09/08/2014 2.55 2.57 2.48 2.52 79,215
09/05/2014 2.6 2.6 2.531 2.56 21,774
09/04/2014 2.63 2.68 2.49 2.55 208,133
09/03/2014 2.56 2.6 2.51 2.54 71,807
09/02/2014 2.7 2.7 2.55 2.57 70,686
08/29/2014 2.7 2.73 2.69 2.72 68,548
08/28/2014 2.66 2.71 2.61 2.7 106,713
08/27/2014 2.64 2.65 2.57 2.59 93,491
08/26/2014 2.59 2.6 2.57 2.58 35,703
08/25/2014 2.57 2.6 2.5 2.51 99,901
08/22/2014 2.55 2.59 2.51 2.55 41,062
08/21/2014 2.58 2.61 2.55 2.57 87,509
08/20/2014 2.64 2.64 2.57 2.6 54,672
08/19/2014 2.69 2.69 2.65 2.66 45,409
08/18/2014 2.67 2.72 2.63 2.7 46,082
08/15/2014 2.7 2.78 2.66 2.74 27,683
08/14/2014 2.77 2.79 2.72 2.77 36,204
08/13/2014 2.78 2.8099 2.77 2.77 10,604
08/12/2014 2.78 2.82 2.76 2.78 29,154
08/11/2014 2.75 2.84 2.75 2.78 28,014
08/08/2014 2.74 2.82 2.74 2.77 33,259
08/07/2014 2.73 2.7799 2.71 2.77 27,779
08/06/2014 2.76 2.82 2.71 2.82 90,316
08/05/2014 2.78 2.79 2.6867 2.76 54,148
08/04/2014 2.83 2.851 2.8 2.81 42,229
08/01/2014 2.81 2.89 2.7701 2.87 57,791
07/31/2014 2.79 2.9 2.78 2.86 73,133
07/30/2014 2.79 2.86 2.71 2.85 105,086
07/29/2014 2.86 2.93 2.82 2.89 45,744
07/28/2014 2.83 2.9 2.83 2.9 58,527
07/25/2014 2.65 2.83 2.63 2.82 131,916
07/24/2014 2.6 2.6 2.53 2.56 75,724
07/23/2014 2.65 2.65 2.56 2.58 104,469
07/22/2014 2.72 2.8 2.62 2.62 123,219
07/21/2014 2.74 2.83 2.71 2.77 104,455
07/18/2014 2.77 2.81 2.7484 2.78 61,434
07/17/2014 2.84 2.86 2.53 2.81 298,976
07/16/2014 2.96 2.98 2.84 2.85 81,401
07/15/2014 3.11 3.12 2.87 2.88 162,803
07/14/2014 3.11 3.17 3.06 3.07 90,296
07/11/2014 3.09 3.23 3.04 3.2 114,969
07/10/2014 3.1 3.18 3.01 3.03 186,160
07/09/2014 3.1 3.27 3.05 3.27 113,923
07/08/2014 2.95 3.17 2.95 3.13 171,253
07/07/2014 2.89 2.96 2.86 2.9 120,323
07/03/2014 2.91 2.97 2.89 2.97 60,322
07/02/2014 2.87 2.96 2.84 2.9 59,749
07/01/2014 2.87 2.96 2.87 2.9 62,013
06/30/2014 2.9 3.02 2.82 2.97 97,473
06/27/2014 2.99 2.99 2.85 2.88 68,066
06/26/2014 2.87 3.01 2.83 2.98 111,317
06/25/2014 2.88 2.96 2.85 2.94 103,559
06/24/2014 3.05 3.11 2.79 2.81 179,127
06/23/2014 3.1 3.12 3.04 3.07 97,723
06/20/2014 3.19 3.28 3.01 3.14 1,122,773
06/19/2014 3.29 3.33 3.23 3.29 318,328
06/18/2014 3.12 3.43 3.12 3.37 249,338
06/17/2014 2.95 3.25 2.9407 3.17 190,474
06/16/2014 2.94 3.45 2.94 3.04 376,728
06/13/2014 2.75 2.87 2.72 2.87 114,788
06/12/2014 2.57 2.74 2.54 2.72 163,482
06/11/2014 2.55 2.58 2.53 2.58 98,669
06/10/2014 2.48 2.54 2.47 2.53 58,557
06/09/2014 2.5 2.5 2.42 2.46 51,727
06/06/2014 2.5 2.55 2.44 2.5 100,042
06/05/2014 2.45 2.55 2.43 2.51 98,394
06/04/2014 2.42 2.45 2.4 2.4 45,118
06/03/2014 2.4 2.47 2.4 2.43 58,649
06/02/2014 2.41 2.49 2.39 2.43 181,331
05/30/2014 2.6 2.6 2.4126 2.49 305,672
05/29/2014 2.56 2.62 2.53 2.6 55,790
05/28/2014 2.61 2.62 2.51 2.56 128,581
05/27/2014 2.6 2.68 2.55 2.61 133,148
05/23/2014 2.76 2.77 2.75 2.76 21,909
05/22/2014 2.84 2.84 2.75 2.77 44,332
05/21/2014 2.77 2.81 2.7 2.81 50,780
05/20/2014 2.76 2.77 2.7 2.75 65,015
05/19/2014 2.78 2.82 2.71 2.74 100,216
05/16/2014 2.75 2.78 2.7101 2.77 104,712
05/15/2014 2.87 2.95 2.7301 2.749 239,442
05/14/2014 3.09 3.1 3.03 3.05 33,992
05/13/2014 3.09 3.19 3.055 3.055 55,684
05/12/2014 3.1 3.119 3.05 3.07 55,247
05/09/2014 3.13 3.13 3.05 3.06 54,017
05/08/2014 3.18 3.21 3.15 3.16 27,947
05/07/2014 3.21 3.22 3.11 3.15 126,569
05/06/2014 3.2 3.28 3.2 3.22 48,568
05/05/2014 3.19 3.23 3.15 3.2001 41,550
05/02/2014 3.11 3.19 3.1 3.17 43,093
05/01/2014 3.19 3.19 3.1 3.12 65,189
04/30/2014 3.18 3.25 3.17 3.22 32,157
04/29/2014 3.16 3.26 3.12 3.25 87,679
04/28/2014 3.24 3.24 3.16 3.19 51,369
04/25/2014 3.22 3.25 3.16 3.24 150,533
04/24/2014 3.19 3.25 3.16 3.21 207,965
04/23/2014 3.2 3.37 3.15 3.27 88,163
04/22/2014 3.18 3.21 3.09 3.21 83,791
04/21/2014 3.21 3.2299 3.01 3.1 87,369
04/17/2014 3.2 3.24 3.11 3.13 144,903
04/16/2014 3.25 3.25 3.17 3.19 141,726
04/15/2014 3.25 3.28 3.2 3.26 105,883
04/14/2014 3.26 3.3 3.22 3.27 273,767
04/11/2014 3.28 3.31 3.19 3.26 302,707
04/10/2014 3.42 3.4379 3.35 3.37 106,882
04/09/2014 3.38 3.48 3.33 3.46 126,789
04/08/2014 3.44 3.47 3.38 3.47 99,158
04/07/2014 3.53 3.55 3.45 3.49 109,052
04/04/2014 3.68 3.68 3.59 3.63 116,476
04/03/2014 3.68 3.68 3.61 3.67 67,337
04/02/2014 3.74 3.79 3.73 3.78 109,215
04/01/2014 3.77 3.83 3.62 3.72 72,101
03/31/2014 3.82 3.92 3.64 3.73 149,097
03/28/2014 3.82 3.93 3.82 3.92 79,122
03/27/2014 3.75 3.85 3.75 3.83 58,370
03/26/2014 3.88 3.94 3.7599 3.79 90,284
03/25/2014 3.83 3.91 3.83 3.88 53,925
03/24/2014 3.97 3.97 3.81 3.84 106,867
03/21/2014 4.07 4.07 3.83 3.95 746,377
03/20/2014 3.85 4.09 3.85 4.01 218,189
03/19/2014 3.96 3.96 3.87 3.88 169,855
03/18/2014 4.16 4.23 4.11 4.12 98,231
03/17/2014 4.33 4.46 4.26 4.29 200,883
03/14/2014 4.3 4.41 4.241 4.31 74,078
03/13/2014 4.25 4.38 4.25 4.36 106,734
03/12/2014 4.16 4.25 4.14 4.25 144,330
03/11/2014 4.12 4.21 4.07 4.1 193,371
03/10/2014 3.97 4.09 3.97 4.03 66,626
03/07/2014 3.98 4.06 3.95 4.03 53,768
03/06/2014 4 4.1 3.97 4.05 119,803
03/05/2014 3.94 4.06 3.8903 3.96 125,858
03/04/2014 3.87 3.94 3.87 3.91 46,924
03/03/2014 3.88 4.01 3.84 3.86 97,767
02/28/2014 3.75 3.88 3.73 3.76 125,549
02/27/2014 3.74 3.96 3.7303 3.76 143,248
02/26/2014 3.92 3.92 3.72 3.78 207,295
02/25/2014 4.01 4.05 3.97 3.97 48,085
02/24/2014 4.06 4.12 4.02 4.05 82,492
02/21/2014 3.97 4.07 3.91 4 67,136
02/20/2014 3.92 4.04 3.85 4.02 88,228
02/19/2014 4.11 4.15 3.93 3.96 155,543
02/18/2014 4.3 4.3 4.14 4.17 151,321
02/14/2014 4.24 4.37 4.21 4.3 159,294
02/13/2014 4.03 4.19 3.96 4.19 224,557
02/12/2014 4.17 4.25 4.07 4.11 173,128
02/11/2014 4.28 4.45 4.26 4.36 234,107
02/10/2014 4.03 4.29 4.03 4.26 270,936
02/07/2014 3.92 3.98 3.86 3.98 133,751
02/06/2014 3.85 3.92 3.83 3.86 82,111
02/05/2014 3.93 3.95 3.82 3.82 53,715
02/04/2014 3.8 3.93 3.79 3.91 78,819
02/03/2014 3.86 3.89 3.8 3.8 50,553
01/31/2014 3.88 3.9 3.8275 3.85 50,739
01/30/2014 3.9 3.91 3.84 3.88 63,900
01/29/2014 3.87 4.03 3.82 3.99 111,068
01/28/2014 3.82 3.87 3.8003 3.86 102,695
01/27/2014 3.86 3.8899 3.8 3.81 67,860
01/24/2014 3.9 3.9 3.8 3.89 59,374
01/23/2014 3.88 3.92 3.81 3.9 134,907
01/22/2014 3.89 3.93 3.84 3.85 106,838
01/21/2014 3.88 4.03 3.88 4 208,121
01/17/2014 3.8 3.91 3.79 3.87 134,041
01/16/2014 3.81 3.83 3.74 3.83 89,169
01/15/2014 3.72 3.8 3.7 3.77 46,829
01/14/2014 3.87 3.9 3.75 3.77 55,862
01/13/2014 3.71 3.91 3.69 3.87 121,415
01/10/2014 3.7 3.81 3.6401 3.74 74,963
01/09/2014 3.78 3.8 3.71 3.72 68,938
01/08/2014 3.78 3.84 3.75 3.8 80,424
01/07/2014 3.95 3.97 3.85 3.91 143,447
01/06/2014 3.95 4.04 3.95 4 300,290
01/03/2014 3.78 3.91 3.76 3.86 78,858
01/02/2014 3.66 3.78 3.62 3.75 187,057
12/31/2013 3.69 3.72 3.62 3.69 82,713
12/30/2013 3.67 3.72 3.61 3.62 187,208
12/27/2013 3.63 3.96 3.58 3.8 193,044
12/26/2013 3.76 3.828 3.63 3.65 63,006
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?