|
|
Closing price on 1/4/2016
|
|
| Open |
20.50 |
| High |
21.10 |
| Low |
20.00 |
| Volume |
490,690 |
| Split-adjusted Price |
13.48 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2015
|
0.00 / 0.00%
|
13.30
|
13.40
|
12.50
|
13.20
|
12.95
|
8.47
|
950,140
|
|
|
12/9/2015
|
+0.50 / +3.94%
|
12.70
|
13.50
|
12.70
|
13.20
|
13.27
|
8.47
|
406,350
|
|
|
12/8/2015
|
+0.70 / +5.83%
|
12.00
|
12.80
|
11.80
|
12.70
|
12.52
|
8.15
|
165,230
|
|
|
12/7/2015
|
+0.60 / +5.26%
|
11.50
|
12.00
|
11.40
|
12.00
|
11.86
|
7.70
|
1,950,420
|
|
|
12/4/2015
|
+0.20 / +1.79%
|
11.60
|
11.60
|
11.00
|
11.40
|
11.26
|
7.32
|
239,070
|
|
|
12/3/2015
|
+0.70 / +6.67%
|
10.40
|
11.20
|
10.40
|
11.20
|
11.07
|
7.19
|
387,350
|
|
|
12/2/2015
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.62
|
6.74
|
159,730
|
|
|
12/1/2015
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.74
|
6.93
|
212,080
|
|
|
11/30/2015
|
-0.30 / -2.68%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.72
|
7.00
|
288,230
|
|
|
11/27/2015
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.70
|
11.20
|
10.88
|
7.19
|
254,210
|
|
|
11/26/2015
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.11
|
7.06
|
275,980
|
|
|
11/25/2015
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.40
|
11.20
|
10.82
|
7.19
|
528,660
|
|
|
11/24/2015
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.72
|
7.00
|
666,320
|
|
|
11/23/2015
|
+0.60 / +6.06%
|
9.70
|
10.50
|
9.70
|
10.50
|
10.23
|
6.74
|
583,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|