Quantcast

Historical Stock Prices

DRD 
$2.53
*  
0.09
3.69%
Get DRD Alerts
*Delayed - data as of Jun. 14, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 14-JUN-2018 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/14/2019 2.55 2.62 2.52 2.53 280,612
06/13/2019 2.39 2.49 2.35 2.44 277,283
06/12/2019 2.27 2.33 2.2 2.27 143,878
06/11/2019 2.17 2.29 2.17 2.21 131,809
06/10/2019 2.17 2.17 2.11 2.15 105,160
06/07/2019 2.2 2.23 2.155 2.2 73,199
06/06/2019 2.13 2.2 2.13 2.18 106,576
06/05/2019 2.05 2.15 2.05 2.13 299,630
06/04/2019 1.9 2.0479 1.9 1.98 134,615
06/03/2019 1.85 1.95 1.84 1.87 112,093
05/31/2019 1.83 1.83 1.73 1.74 56,692
05/30/2019 1.73 1.79 1.72 1.73 59,665
05/29/2019 1.75 1.75 1.72 1.74 20,787
05/28/2019 1.76 1.79 1.715 1.73 17,178
05/24/2019 1.75 1.77 1.72 1.73 9,389
05/23/2019 1.73 1.75 1.72 1.72 17,727
05/22/2019 1.76 1.79 1.64 1.67 132,186
05/21/2019 1.77 1.78 1.72 1.72 61,972
05/20/2019 1.77 1.78 1.76 1.77 21,118
05/17/2019 1.75 1.8 1.75 1.77 37,540
05/16/2019 1.73 1.84 1.73 1.8 94,785
05/15/2019 1.79 1.81 1.77 1.79 27,559
05/14/2019 1.81 1.84 1.8 1.82 21,740
05/13/2019 1.87 1.87 1.78 1.82 83,214
05/10/2019 1.91 1.91 1.85 1.89 17,178
05/09/2019 1.99 1.99 1.91 1.91 30,585
05/08/2019 1.92 1.96 1.905 1.96 66,074
05/07/2019 1.92 1.95 1.88 1.92 104,433
05/06/2019 1.88 1.9 1.85 1.85 19,535
05/03/2019 1.86 1.92 1.83 1.895 136,732
05/02/2019 1.87 1.9 1.81 1.81 52,188
05/01/2019 1.89 1.93 1.89 1.9 48,755
04/30/2019 1.91 1.93 1.89 1.91 52,855
04/29/2019 1.96 1.96 1.91 1.92 27,314
04/26/2019 1.95 1.9597 1.92 1.95 19,023
04/25/2019 1.95 1.9749 1.91 1.93 55,781
04/24/2019 1.89 1.94 1.88 1.92 100,898
04/23/2019 1.91 1.91 1.86 1.91 56,078
04/22/2019 1.89 1.9303 1.86 1.87 15,269
04/18/2019 1.95 1.99 1.9 1.9 25,303
04/17/2019 1.89 1.99 1.86 1.99 31,791
04/16/2019 1.86 1.93 1.86 1.91 70,294
04/15/2019 1.89 1.9 1.87 1.87 23,167
04/12/2019 1.91 1.9204 1.88 1.88 54,997
04/11/2019 1.96 1.96 1.89 1.93 59,019
04/10/2019 1.94 1.99 1.91 1.99 36,254
04/09/2019 1.95 1.97 1.92 1.94 22,473
04/08/2019 1.92 1.96 1.88 1.92 121,253
04/05/2019 1.93 1.96 1.92 1.95 59,114
04/04/2019 1.93 1.95 1.87 1.91 77,583
04/03/2019 1.98 1.99 1.91 1.96 27,330
04/02/2019 1.99 1.99 1.9 1.95 64,638
04/01/2019 1.96 1.99 1.92 1.96 65,245
03/29/2019 1.98 2.02 1.93 1.99 105,796
03/28/2019 1.95 1.97 1.89 1.93 114,474
03/27/2019 2 2.02 1.94 2 163,621
03/26/2019 2 2.01 1.97 2 135,092
03/25/2019 1.95 2.02 1.95 2 98,231
03/22/2019 1.98 1.98 1.94 1.96 64,887
03/21/2019 1.89 2 1.89 2 53,641
03/20/2019 1.85 1.96 1.85 1.92 113,666
03/19/2019 1.79 1.89 1.79 1.83 148,104
03/18/2019 1.85 1.95 1.71 1.8 1,007,631
03/15/2019 1.83 1.99 1.81 1.91 3,066,399
03/14/2019 1.92 1.94 1.76 1.85 440,319
03/13/2019 2.03 2.05 1.82 1.96 794,253
03/12/2019 2.08 2.08 1.98 1.99 210,748
03/11/2019 2.14 2.14 1.97 2.01 321,929
03/08/2019 2.13 2.1899 2.13 2.18 70,292
03/07/2019 2.11 2.145 2.0731 2.1 32,509
03/06/2019 2.16 2.18 2.11 2.12 55,389
03/05/2019 2.11 2.19 2.1 2.16 34,342
03/04/2019 2.2 2.22 2.12 2.22 51,362
03/01/2019 2.25 2.28 2.15 2.19 74,623
02/28/2019 2.42 2.42 2.24 2.25 63,083
02/27/2019 2.42 2.4614 2.3179 2.41 49,824
02/26/2019 2.35 2.46 2.35 2.45 92,087
02/25/2019 2.37 2.4 2.35 2.36 32,152
02/22/2019 2.35 2.42 2.35 2.4 76,536
02/21/2019 2.29 2.35 2.26 2.29 34,939
02/20/2019 2.3 2.38 2.26 2.34 70,928
02/19/2019 2.19 2.3395 2.19 2.2899 124,507
02/15/2019 2.16 2.17 2.11 2.11 67,866
02/14/2019 2.14 2.2 2.13 2.16 60,873
02/13/2019 2.17 2.2 2.15 2.15 55,103
02/12/2019 2.21 2.225 2.15 2.16 25,008
02/11/2019 2.23 2.24 2.15 2.21 51,482
02/08/2019 2.29 2.29 2.23 2.27 46,380
02/07/2019 2.23 2.32 2.23 2.27 47,677
02/06/2019 2.18 2.29 2.18 2.23 48,440
02/05/2019 2.23 2.29 2.23 2.27 27,637
02/04/2019 2.26 2.38 2.214 2.27 60,918
02/01/2019 2.19 2.24 2.12 2.24 39,742
01/31/2019 2.2 2.25 2.13 2.17 118,470
01/30/2019 2.16 2.2 2.13 2.16 116,881
01/29/2019 2.12 2.14 2.03 2.11 65,805
01/28/2019 2.05 2.1 2.01 2.04 44,620
01/25/2019 2.08 2.0843 2.01 2.01 43,478
01/24/2019 2.07 2.13 1.995 2.07 28,686
01/23/2019 2.04 2.05 1.99 2 38,469
01/22/2019 2.03 2.1059 1.96 2 72,813
01/18/2019 2.07 2.13 1.92 1.99 183,312
01/17/2019 2.14 2.16 2.07 2.07 46,525
01/16/2019 2.12 2.15 2.1 2.15 9,766
01/15/2019 2.12 2.1494 2.1 2.1 15,237
01/14/2019 2.06 2.1654 2.06 2.11 66,099
01/11/2019 2.07 2.17 2.03 2.05 37,654
01/10/2019 2.15 2.1692 2.05 2.07 74,875
01/09/2019 2.16 2.1837 2.15 2.15 40,646
01/08/2019 2.14 2.18 2.14 2.18 13,253
01/07/2019 2.2 2.27 2.15 2.17 59,056
01/04/2019 2.2 2.23 2.13 2.15 47,335
01/03/2019 2.13 2.2 2.13 2.15 24,882
01/02/2019 2.15 2.2 2.09 2.09 75,053
12/31/2018 2.17 2.17 2.06 2.08 38,985
12/28/2018 2.1 2.19 2.1 2.1 67,384
12/27/2018 2.22 2.25 2.1 2.11 73,557
12/26/2018 2.36 2.4 2.23 2.28 55,430
12/24/2018 2.1 2.3 2.08 2.29 101,597
12/21/2018 2.17 2.23 1.96 1.98 348,831
12/20/2018 2.06 2.17 2.01 2.16 127,700
12/19/2018 2.1 2.13 1.91 1.92 102,823
12/18/2018 2.08 2.13 2.04 2.06 40,287
12/17/2018 2.06 2.14 2.0501 2.08 23,557
12/14/2018 2.05 2.14 2.05 2.07 20,698
12/13/2018 2.11 2.15 2.11 2.11 14,810
12/12/2018 2.1 2.15 2.1 2.15 34,770
12/11/2018 2.03 2.13 2.03 2.05 38,721
12/10/2018 2.1 2.15 1.91 2.02 88,391
12/07/2018 2.08 2.2 2.04 2.12 71,180
12/06/2018 2.07 2.12 1.99 2 32,148
12/04/2018 2.07 2.15 1.98 2.12 53,827
12/03/2018 2.03 2.09 2 2 36,537
11/30/2018 2.081 2.1 2.02 2.02 17,958
11/29/2018 2.11 2.14 2.04 2.04 14,019
11/28/2018 2.04 2.1657 2.04 2.15 18,913
11/27/2018 2.11 2.1651 2.01 2.02 48,344
11/26/2018 2.17 2.23 2.1 2.1 11,370
11/23/2018 2.21 2.25 2.15 2.25 8,355
11/21/2018 2.21 2.26 2.14 2.21 25,332
11/20/2018 2.23 2.23 2.13 2.18 12,286
11/19/2018 2.26 2.33 2.16 2.25 19,582
11/16/2018 2.2 2.28 2.17 2.2 29,977
11/15/2018 2.21 2.23 2.11 2.21 22,167
11/14/2018 2.13 2.22 2.06 2.17 31,616
11/13/2018 2.15 2.2 2.07 2.18 26,377
11/12/2018 2.26 2.33 2.09 2.16 53,845
11/09/2018 2.2 2.27 2.17 2.27 35,405
11/08/2018 2.24 2.2696 2.23 2.26 5,579
11/07/2018 2.37 2.38 2.25 2.3 43,774
11/06/2018 2.34 2.41 2.33 2.33 28,520
11/05/2018 2.4 2.45 2.31 2.33 35,329
11/02/2018 2.43 2.48 2.38 2.46 34,623
11/01/2018 2.48 2.5376 2.34 2.43 57,310
10/31/2018 2.48 2.52 2.36 2.51 63,105
10/30/2018 2.6 2.64 2.46 2.55 46,658
10/29/2018 2.59 2.68 2.53 2.62 45,832
10/26/2018 2.54 2.64 2.54 2.6 58,226
10/25/2018 2.57 2.61 2.5 2.54 76,329
10/24/2018 2.52 2.61 2.52 2.52 50,404
10/23/2018 2.6 2.65 2.51 2.65 98,576
10/22/2018 2.58 2.58 2.47 2.54 40,456
10/19/2018 2.52 2.58 2.47 2.58 54,475
10/18/2018 2.56 2.57 2.44 2.55 54,752
10/17/2018 2.62 2.69 2.55 2.55 33,466
10/16/2018 2.6 2.72 2.6 2.64 165,258
10/15/2018 2.49 2.58 2.42 2.53 122,508
10/12/2018 2.4 2.4082 2.23 2.34 62,081
10/11/2018 2.37 2.44 2.31 2.43 67,015
10/10/2018 2.37 2.37 2.2 2.23 76,824
10/09/2018 2.38 2.42 2.31 2.38 79,835
10/08/2018 2.43 2.4599 2.36 2.4 17,337
10/05/2018 2.45 2.5 2.45 2.49 14,965
10/04/2018 2.41 2.5 2.41 2.45 21,885
10/03/2018 2.41 2.46 2.36 2.43 25,505
10/02/2018 2.51 2.51 2.4152 2.43 13,983
10/01/2018 2.4 2.48 2.35 2.46 22,880
09/28/2018 2.35 2.5 2.31 2.42 61,216
09/27/2018 2.43 2.44 2.3101 2.41 36,089
09/26/2018 2.35 2.52 2.31 2.45 201,372
09/25/2018 2.12 2.38 2.12 2.38 146,444
09/24/2018 2.23 2.25 2.02 2.06 380,231
09/21/2018 1.89 2.3 1.7946 2.25 1,236,765
09/20/2018 2.03 2.06 1.76 1.82 623,153
09/19/2018 2.13 2.13 1.95 1.99 363,381
09/18/2018 2.06 2.0601 1.98 2.02 321,852
09/17/2018 2.09 2.14 1.93 2.05 393,358
09/14/2018 2.132 2.1561 2.0601 2.12 24,644
09/13/2018 2.1 2.18 2.1 2.18 28,076
09/12/2018 2.11 2.13 2.05 2.05 35,913
09/11/2018 2.07 2.16 2.05 2.13 26,693
09/10/2018 2.09 2.15 2.0541 2.15 35,605
09/07/2018 2.08 2.1 2.08 2.09 18,531
09/06/2018 2.05 2.09 2.05 2.09 6,622
09/05/2018 2.02 2.084 2.02 2.08 15,486
09/04/2018 2.1 2.1 1.9101 2.05 150,761
08/31/2018 2.13 2.13 2.04 2.13 26,752
08/30/2018 2.05 2.13 2.05 2.13 32,104
08/29/2018 2.07 2.15 2.05 2.05 38,806
08/28/2018 2.1 2.14 2.02 2.09 34,040
08/27/2018 2.15 2.15 2.09 2.1 40,741
08/24/2018 2.11 2.1445 2.04 2.13 67,891
08/23/2018 2.07 2.14 2.02 2.03 80,234
08/22/2018 2.09 2.14 2.07 2.07 44,661
08/21/2018 2.15 2.15 2.05 2.05 73,572
08/20/2018 2.14 2.19 2.05 2.16 56,868
08/17/2018 2.05 2.1884 2.04 2.14 41,732
08/16/2018 2.18 2.2 2.02 2.02 103,119
08/15/2018 2.25 2.31 2.11 2.19 113,945
08/14/2018 2.4 2.44 2.27 2.28 85,039
08/13/2018 2.39 2.49 2.39 2.46 45,265
08/10/2018 2.36 2.57 2.36 2.37 74,474
08/09/2018 2.41 2.48 2.38 2.38 33,391
08/08/2018 2.4 2.46 2.38 2.42 31,511
08/07/2018 2.39 2.46 2.34 2.41 26,670
08/06/2018 2.32 2.42 2.32 2.35 16,089
08/03/2018 2.4 2.43 2.33 2.33 44,841
08/02/2018 2.46 2.5 2.36 2.42 92,644
08/01/2018 2.56 2.56 2.47 2.47 23,115
07/31/2018 2.56 2.59 2.53 2.57 27,123
07/30/2018 2.53 2.6 2.51 2.57 34,848
07/27/2018 2.52 2.6 2.5 2.5 19,302
07/26/2018 2.53 2.61 2.51 2.53 32,103
07/25/2018 2.55 2.64 2.52 2.53 64,695
07/24/2018 2.51 2.54 2.47 2.54 19,399
07/23/2018 2.48 2.55 2.47 2.51 46,613
07/20/2018 2.51 2.54 2.47 2.54 29,972
07/19/2018 2.48 2.57 2.44 2.5 48,797
07/18/2018 2.36 2.48 2.36 2.46 39,799
07/17/2018 2.34 2.4 2.33 2.4 25,466
07/16/2018 2.41 2.43 2.33 2.38 70,781
07/13/2018 2.42 2.46 2.41 2.41 20,161
07/12/2018 2.45 2.45 2.42 2.42 24,880
07/11/2018 2.42 2.49 2.42 2.43 15,431
07/10/2018 2.52 2.53 2.41 2.47 63,123
07/09/2018 2.55 2.57 2.52 2.53 22,109
07/06/2018 2.46 2.51 2.455 2.47 55,709
07/05/2018 2.5 2.6142 2.5 2.58 44,681
07/03/2018 2.64 2.68 2.5 2.5 65,653
07/02/2018 2.55 2.66 2.53 2.54 35,857
06/29/2018 2.5 2.58 2.5 2.54 40,633
06/28/2018 2.63 2.63 2.55 2.6 25,098
06/27/2018 2.67 2.74 2.62 2.65 23,963
06/26/2018 2.69 2.71 2.63 2.69 60,622
06/25/2018 2.78 2.81 2.68 2.81 44,658
06/22/2018 2.82 2.82 2.72 2.77 21,190
06/21/2018 2.77 2.85 2.76 2.82 32,008
06/20/2018 2.8 2.8688 2.73 2.73 63,156
06/19/2018 2.83 2.9 2.8 2.84 41,494
06/18/2018 2.87 2.92 2.86 2.87 73,713
06/15/2018 2.89 2.94 2.83 2.89 286,312
06/14/2018 2.93 2.93 2.8 2.86 57,040
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio