|
|
Closing price on 1/31/2019
|
|
| Open |
9.16 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
45,320 |
| Split-adjusted Price |
7.12 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2019
|
-0.06 / -0.65%
|
9.16
|
9.30
|
9.00
|
9.24
|
9.18
|
7.12
|
45,320
|
|
|
1/30/2019
|
0.00 / 0.00%
|
9.30
|
9.38
|
9.10
|
9.30
|
9.23
|
7.16
|
63,720
|
|
|
1/29/2019
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.28
|
7.16
|
245,360
|
|
|
1/28/2019
|
-0.10 / -1.05%
|
9.65
|
9.66
|
9.40
|
9.40
|
9.51
|
7.24
|
1,145,980
|
|
|
1/25/2019
|
+0.35 / +3.83%
|
9.20
|
9.60
|
9.15
|
9.50
|
9.33
|
7.32
|
131,980
|
|
|
1/24/2019
|
+0.45 / +5.17%
|
8.60
|
9.15
|
8.60
|
9.15
|
8.96
|
7.05
|
1,008,060
|
|
|
1/23/2019
|
-0.08 / -0.91%
|
8.70
|
8.78
|
8.65
|
8.70
|
8.74
|
6.70
|
7,210
|
|
|
1/22/2019
|
0.00 / 0.00%
|
9.28
|
9.28
|
8.63
|
8.78
|
8.75
|
6.76
|
51,110
|
|
|
1/21/2019
|
-0.01 / -0.11%
|
8.78
|
8.78
|
8.61
|
8.78
|
8.75
|
6.76
|
23,780
|
|
|
1/18/2019
|
-0.11 / -1.24%
|
8.80
|
8.80
|
8.55
|
8.79
|
8.71
|
6.77
|
58,640
|
|
|
1/17/2019
|
+0.07 / +0.79%
|
9.00
|
9.00
|
8.22
|
8.90
|
8.61
|
6.86
|
191,450
|
|
|
1/16/2019
|
-0.17 / -1.89%
|
9.20
|
9.20
|
8.81
|
8.83
|
8.95
|
6.80
|
97,190
|
|
|
1/15/2019
|
+0.16 / +1.81%
|
8.84
|
9.10
|
8.70
|
9.00
|
8.99
|
6.93
|
90,500
|
|
|
1/14/2019
|
-0.66 / -6.95%
|
9.60
|
9.60
|
8.84
|
8.84
|
8.98
|
6.81
|
54,590
|
|
|
1/11/2019
|
-0.29 / -2.96%
|
9.56
|
9.73
|
9.20
|
9.50
|
9.49
|
7.32
|
14,330
|
|
|
1/10/2019
|
-0.01 / -0.10%
|
9.80
|
9.80
|
9.57
|
9.79
|
9.76
|
7.54
|
1,433,510
|
|
|
1/9/2019
|
0.00 / 0.00%
|
9.80
|
9.82
|
9.60
|
9.80
|
9.67
|
7.55
|
111,880
|
|
|
1/8/2019
|
+0.01 / +0.10%
|
9.79
|
9.90
|
9.55
|
9.80
|
9.67
|
7.55
|
169,850
|
|
|
1/7/2019
|
+0.39 / +4.15%
|
9.89
|
9.89
|
9.55
|
9.79
|
9.78
|
7.54
|
149,220
|
|
|
1/4/2019
|
+0.10 / +1.08%
|
8.65
|
9.60
|
8.65
|
9.40
|
8.87
|
7.24
|
646,040
|
|
|
1/3/2019
|
-0.70 / -7.00%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.59
|
7.16
|
284,440
|
|
|
1/2/2019
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.49
|
10.00
|
9.71
|
7.70
|
264,420
|
|
|
12/28/2018
|
-0.65 / -5.99%
|
10.30
|
10.60
|
10.20
|
10.20
|
10.42
|
7.86
|
104,080
|
|
|
12/27/2018
|
-0.10 / -0.91%
|
10.95
|
11.15
|
10.30
|
10.85
|
10.77
|
8.36
|
495,674
|
|
|
12/26/2018
|
-0.20 / -1.79%
|
11.00
|
11.15
|
10.50
|
10.95
|
10.80
|
8.43
|
138,840
|
|
|
12/25/2018
|
-0.05 / -0.45%
|
11.10
|
11.15
|
10.45
|
11.15
|
10.74
|
8.59
|
762,310
|
|
|
12/24/2018
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.28
|
8.63
|
562,050
|
|
|
12/21/2018
|
-0.25 / -2.11%
|
11.75
|
11.75
|
11.20
|
11.60
|
11.47
|
8.94
|
190,850
|
|
|
12/20/2018
|
+0.15 / +1.28%
|
11.60
|
11.90
|
11.50
|
11.85
|
11.69
|
9.13
|
1,645,450
|
|
|
12/19/2018
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.66
|
9.01
|
149,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|