|
|
Closing price on 1/29/2021
|
|
| Open |
8.65 |
| High |
9.30 |
| Low |
8.65 |
| Volume |
1,598,100 |
| Split-adjusted Price |
7.16 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
0.00 / 0.00%
|
8.65
|
9.30
|
8.65
|
9.30
|
8.79
|
7.16
|
1,598,100
|
|
|
1/28/2021
|
-0.69 / -6.91%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.16
|
623,900
|
|
|
1/27/2021
|
-0.71 / -6.64%
|
10.20
|
10.65
|
9.96
|
9.99
|
10.09
|
7.70
|
2,702,462
|
|
|
1/26/2021
|
-0.05 / -0.47%
|
10.60
|
10.70
|
10.00
|
10.70
|
10.17
|
8.24
|
1,452,200
|
|
|
1/25/2021
|
+0.30 / +2.87%
|
9.80
|
11.05
|
9.79
|
10.75
|
10.24
|
8.28
|
2,295,200
|
|
|
1/22/2021
|
-0.75 / -6.70%
|
10.80
|
11.30
|
10.45
|
10.45
|
10.74
|
8.05
|
1,508,400
|
|
|
1/21/2021
|
+0.15 / +1.36%
|
11.40
|
11.40
|
10.30
|
11.20
|
10.66
|
8.63
|
3,444,200
|
|
|
1/20/2021
|
-0.40 / -3.49%
|
11.45
|
11.45
|
10.65
|
11.05
|
10.83
|
8.51
|
1,614,300
|
|
|
1/19/2021
|
-0.85 / -6.91%
|
12.30
|
12.30
|
11.45
|
11.45
|
12.30
|
8.82
|
1,531,900
|
|
|
1/18/2021
|
+0.40 / +3.36%
|
11.60
|
12.55
|
11.60
|
12.30
|
12.23
|
9.47
|
1,895,800
|
|
|
1/15/2021
|
-0.25 / -2.06%
|
12.25
|
12.35
|
11.50
|
11.90
|
11.91
|
9.17
|
2,029,200
|
|
|
1/14/2021
|
-0.15 / -1.22%
|
12.30
|
12.35
|
11.45
|
12.15
|
12.05
|
9.36
|
1,430,000
|
|
|
1/13/2021
|
-0.05 / -0.40%
|
12.40
|
12.70
|
12.00
|
12.30
|
12.38
|
9.47
|
1,770,600
|
|
|
1/12/2021
|
+0.65 / +5.56%
|
11.70
|
12.35
|
11.50
|
12.35
|
11.99
|
9.51
|
1,702,900
|
|
|
1/11/2021
|
+0.40 / +3.54%
|
11.50
|
11.90
|
11.25
|
11.70
|
11.49
|
9.01
|
2,214,100
|
|
|
1/8/2021
|
-0.60 / -5.04%
|
11.85
|
12.00
|
11.10
|
11.30
|
11.58
|
8.70
|
4,313,700
|
|
|
1/7/2021
|
-0.20 / -1.65%
|
12.40
|
12.40
|
11.80
|
11.90
|
11.93
|
9.17
|
2,445,100
|
|
|
1/6/2021
|
+0.40 / +3.42%
|
11.70
|
12.30
|
11.70
|
12.10
|
11.97
|
9.32
|
2,362,500
|
|
|
1/5/2021
|
+0.70 / +6.36%
|
10.75
|
11.75
|
10.70
|
11.70
|
11.16
|
9.01
|
2,648,800
|
|
|
1/4/2021
|
+0.35 / +3.29%
|
11.20
|
11.35
|
10.80
|
11.00
|
11.18
|
8.47
|
2,721,528
|
|
|
12/31/2020
|
+0.67 / +6.71%
|
9.88
|
10.65
|
9.69
|
10.65
|
10.23
|
8.20
|
2,349,560
|
|
|
12/30/2020
|
-0.17 / -1.67%
|
10.80
|
10.80
|
9.95
|
9.98
|
10.37
|
7.69
|
3,261,830
|
|
|
12/29/2020
|
+0.63 / +6.62%
|
9.59
|
10.15
|
9.56
|
10.15
|
10.15
|
7.82
|
2,203,410
|
|
|
12/28/2020
|
+0.62 / +6.97%
|
9.51
|
9.52
|
9.25
|
9.52
|
9.47
|
7.33
|
3,733,570
|
|
|
12/25/2020
|
+0.58 / +6.97%
|
8.32
|
8.90
|
8.26
|
8.90
|
8.64
|
6.86
|
2,448,100
|
|
|
12/24/2020
|
-0.48 / -5.45%
|
8.91
|
9.10
|
8.19
|
8.32
|
8.45
|
6.41
|
2,639,130
|
|
|
12/23/2020
|
-0.31 / -3.40%
|
9.21
|
9.27
|
8.80
|
8.80
|
9.07
|
6.78
|
1,685,690
|
|
|
12/22/2020
|
+0.31 / +3.52%
|
8.80
|
9.25
|
8.68
|
9.11
|
9.03
|
7.02
|
2,378,710
|
|
|
12/21/2020
|
+0.41 / +4.89%
|
8.41
|
8.96
|
8.41
|
8.80
|
8.80
|
6.78
|
2,685,070
|
|
|
12/18/2020
|
+0.29 / +3.58%
|
8.14
|
8.43
|
8.05
|
8.39
|
8.27
|
6.46
|
3,362,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|