|
|
Closing price on 1/29/2015
|
|
| Open |
6.00 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
28,320 |
| Split-adjusted Price |
3.92 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2015
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
3.92
|
28,320
|
|
|
1/28/2015
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
3.85
|
111,380
|
|
|
1/27/2015
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.20
|
3.98
|
205,460
|
|
|
1/26/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
3.92
|
65,620
|
|
|
1/23/2015
|
+0.10 / +1.67%
|
6.10
|
6.30
|
5.90
|
6.10
|
6.10
|
3.92
|
224,930
|
|
|
1/22/2015
|
-0.20 / -3.23%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.00
|
3.85
|
121,310
|
|
|
1/21/2015
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
3.98
|
275,240
|
|
|
1/20/2015
|
+0.30 / +5.45%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.72
|
196,960
|
|
|
1/19/2015
|
-0.30 / -5.17%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.50
|
3.53
|
150,210
|
|
|
1/16/2015
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
3.72
|
23,480
|
|
|
1/15/2015
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
3.92
|
31,260
|
|
|
1/14/2015
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
3.85
|
150,430
|
|
|
1/13/2015
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
3.98
|
145,250
|
|
|
1/12/2015
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
3.85
|
132,670
|
|
|
1/9/2015
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.10
|
3.92
|
169,150
|
|
|
1/8/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.90
|
3.79
|
104,930
|
|
|
1/7/2015
|
-0.10 / -1.67%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.90
|
3.79
|
133,050
|
|
|
1/6/2015
|
+0.10 / +1.69%
|
5.80
|
6.10
|
5.60
|
6.00
|
6.00
|
3.85
|
210,960
|
|
|
1/5/2015
|
+0.10 / +1.72%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
3.79
|
212,710
|
|
|
12/31/2014
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.30
|
5.80
|
5.80
|
3.72
|
337,650
|
|
|
12/30/2014
|
+0.20 / +3.77%
|
5.10
|
5.50
|
5.00
|
5.50
|
5.50
|
3.53
|
272,680
|
|
|
12/29/2014
|
-0.30 / -5.36%
|
5.40
|
5.60
|
5.30
|
5.30
|
5.30
|
3.40
|
277,120
|
|
|
12/26/2014
|
-0.30 / -5.08%
|
6.00
|
6.00
|
5.50
|
5.60
|
5.60
|
3.59
|
298,180
|
|
|
12/25/2014
|
-0.40 / -6.35%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.90
|
3.79
|
74,580
|
|
|
12/24/2014
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.04
|
80,460
|
|
|
12/23/2014
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
3.92
|
155,900
|
|
|
12/22/2014
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
3.98
|
165,580
|
|
|
12/19/2014
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.00
|
3.85
|
360,490
|
|
|
12/18/2014
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
4.04
|
158,610
|
|
|
12/17/2014
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.10
|
6.40
|
6.40
|
4.11
|
326,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|