|
|
Closing price on 1/22/2016
|
|
| Open |
24.00 |
| High |
25.00 |
| Low |
23.00 |
| Volume |
314,950 |
| Split-adjusted Price |
16.05 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2016
|
+1.50 / +6.38%
|
24.00
|
25.00
|
23.00
|
25.00
|
23.98
|
16.05
|
314,950
|
|
|
1/21/2016
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.20
|
15.08
|
140,650
|
|
|
1/20/2016
|
+0.90 / +4.07%
|
22.10
|
23.00
|
21.80
|
23.00
|
22.48
|
14.76
|
268,860
|
|
|
1/19/2016
|
+1.40 / +6.76%
|
20.50
|
22.10
|
20.40
|
22.10
|
21.08
|
14.19
|
500,530
|
|
|
1/18/2016
|
-0.50 / -2.36%
|
20.50
|
20.70
|
19.80
|
20.70
|
20.05
|
13.29
|
373,860
|
|
|
1/15/2016
|
-0.50 / -2.30%
|
21.70
|
21.70
|
20.20
|
21.20
|
20.94
|
13.61
|
543,220
|
|
|
1/14/2016
|
-0.70 / -3.13%
|
22.40
|
22.40
|
21.40
|
21.70
|
21.86
|
13.93
|
448,760
|
|
|
1/13/2016
|
+0.90 / +4.19%
|
21.60
|
22.70
|
21.60
|
22.40
|
22.27
|
14.38
|
847,930
|
|
|
1/12/2016
|
-0.50 / -2.27%
|
20.50
|
21.50
|
20.50
|
21.50
|
20.64
|
13.80
|
1,066,270
|
|
|
1/11/2016
|
-1.60 / -6.78%
|
23.40
|
23.50
|
22.00
|
22.00
|
22.12
|
14.12
|
664,280
|
|
|
1/8/2016
|
-0.40 / -1.67%
|
24.00
|
24.20
|
23.60
|
23.60
|
23.80
|
15.15
|
289,370
|
|
|
1/7/2016
|
+0.50 / +2.13%
|
24.00
|
24.20
|
22.30
|
24.00
|
23.66
|
15.41
|
544,640
|
|
|
1/6/2016
|
+1.30 / +5.86%
|
22.20
|
23.70
|
22.20
|
23.50
|
23.44
|
15.08
|
460,270
|
|
|
1/5/2016
|
+1.20 / +5.71%
|
21.00
|
22.20
|
21.00
|
22.20
|
21.63
|
14.25
|
337,150
|
|
|
1/4/2016
|
+0.80 / +3.96%
|
20.50
|
21.10
|
20.00
|
21.00
|
20.68
|
13.48
|
490,690
|
|
|
12/31/2015
|
+1.20 / +6.32%
|
20.00
|
20.30
|
19.00
|
20.20
|
19.97
|
12.97
|
263,760
|
|
|
12/30/2015
|
+1.00 / +5.56%
|
18.00
|
19.00
|
17.70
|
19.00
|
18.57
|
12.20
|
363,120
|
|
|
12/29/2015
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.00
|
18.00
|
17.59
|
11.55
|
504,770
|
|
|
12/28/2015
|
+0.30 / +1.73%
|
17.20
|
18.00
|
17.20
|
17.60
|
17.65
|
11.30
|
783,560
|
|
|
12/25/2015
|
+0.60 / +3.59%
|
16.60
|
17.50
|
16.50
|
17.30
|
17.05
|
11.10
|
589,600
|
|
|
12/24/2015
|
+0.70 / +4.38%
|
16.00
|
16.70
|
15.80
|
16.70
|
16.21
|
10.72
|
520,960
|
|
|
12/23/2015
|
+0.30 / +1.91%
|
15.80
|
16.00
|
15.50
|
16.00
|
15.71
|
10.27
|
311,860
|
|
|
12/22/2015
|
+0.60 / +3.97%
|
15.50
|
15.80
|
15.30
|
15.70
|
15.52
|
10.08
|
531,040
|
|
|
12/21/2015
|
+0.60 / +4.14%
|
14.30
|
15.30
|
14.30
|
15.10
|
14.78
|
9.69
|
345,880
|
|
|
12/18/2015
|
+0.20 / +1.40%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.47
|
9.31
|
387,780
|
|
|
12/17/2015
|
0.00 / 0.00%
|
14.30
|
14.90
|
13.80
|
14.30
|
14.26
|
9.18
|
271,230
|
|
|
12/16/2015
|
+0.60 / +4.38%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.02
|
9.18
|
501,830
|
|
|
12/15/2015
|
+0.80 / +6.20%
|
12.90
|
13.70
|
12.80
|
13.70
|
13.19
|
8.79
|
906,820
|
|
|
12/14/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.60
|
12.90
|
12.77
|
8.28
|
230,020
|
|
|
12/11/2015
|
-0.30 / -2.27%
|
13.10
|
13.40
|
12.90
|
12.90
|
13.10
|
8.28
|
139,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|