|
|
Closing price on 1/7/2020
|
|
| Open |
3.55 |
| High |
3.55 |
| Low |
3.32 |
| Volume |
1,082,570 |
| Split-adjusted Price |
2.70 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2020
|
0.00 / 0.00%
|
3.55
|
3.55
|
3.32
|
3.50
|
3.42
|
2.70
|
1,082,570
|
|
|
1/6/2020
|
-0.23 / -6.17%
|
3.73
|
3.79
|
3.50
|
3.50
|
3.61
|
2.70
|
1,168,850
|
|
|
1/3/2020
|
+0.02 / +0.54%
|
3.63
|
3.76
|
3.63
|
3.73
|
3.71
|
2.87
|
331,810
|
|
|
1/2/2020
|
-0.27 / -6.78%
|
3.73
|
3.95
|
3.71
|
3.71
|
3.73
|
2.86
|
1,661,650
|
|
|
12/31/2019
|
-0.29 / -6.79%
|
4.23
|
4.30
|
3.98
|
3.98
|
4.04
|
3.07
|
1,419,100
|
|
|
12/30/2019
|
-0.06 / -1.39%
|
4.44
|
4.44
|
4.26
|
4.27
|
4.31
|
3.29
|
344,390
|
|
|
12/27/2019
|
-0.06 / -1.37%
|
4.36
|
4.59
|
4.31
|
4.33
|
4.35
|
3.34
|
546,200
|
|
|
12/26/2019
|
-0.12 / -2.66%
|
4.51
|
4.52
|
4.38
|
4.39
|
4.43
|
3.38
|
550,460
|
|
|
12/25/2019
|
-0.01 / -0.22%
|
4.52
|
4.60
|
4.50
|
4.51
|
4.54
|
3.47
|
421,610
|
|
|
12/24/2019
|
+0.02 / +0.44%
|
4.66
|
4.70
|
4.50
|
4.52
|
4.55
|
3.48
|
548,640
|
|
|
12/23/2019
|
+0.09 / +2.04%
|
4.51
|
4.71
|
4.45
|
4.50
|
4.65
|
3.47
|
1,977,540
|
|
|
12/20/2019
|
+0.04 / +0.92%
|
4.37
|
4.52
|
4.37
|
4.41
|
4.45
|
3.40
|
708,640
|
|
|
12/19/2019
|
+0.04 / +0.92%
|
4.33
|
4.52
|
4.33
|
4.37
|
4.39
|
3.37
|
605,950
|
|
|
12/18/2019
|
-0.19 / -4.20%
|
4.50
|
4.53
|
4.31
|
4.33
|
4.43
|
3.34
|
571,030
|
|
|
12/17/2019
|
-0.17 / -3.62%
|
4.69
|
4.70
|
4.52
|
4.52
|
4.59
|
3.48
|
528,370
|
|
|
12/16/2019
|
+0.02 / +0.43%
|
4.69
|
4.78
|
4.60
|
4.69
|
4.71
|
3.61
|
698,600
|
|
|
12/13/2019
|
+0.05 / +1.08%
|
4.70
|
4.83
|
4.67
|
4.67
|
4.75
|
3.60
|
908,510
|
|
|
12/12/2019
|
+0.28 / +6.45%
|
4.34
|
4.64
|
4.34
|
4.62
|
4.59
|
3.56
|
1,458,580
|
|
|
12/11/2019
|
+0.04 / +0.93%
|
4.23
|
4.40
|
4.22
|
4.34
|
4.30
|
3.34
|
430,900
|
|
|
12/10/2019
|
-0.30 / -6.52%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.37
|
3.31
|
722,050
|
|
|
12/9/2019
|
-0.13 / -2.75%
|
4.86
|
4.86
|
4.55
|
4.60
|
4.64
|
3.54
|
265,510
|
|
|
12/6/2019
|
+0.19 / +4.19%
|
4.54
|
4.78
|
4.23
|
4.73
|
4.69
|
3.64
|
1,252,050
|
|
|
12/5/2019
|
+0.10 / +2.25%
|
4.57
|
4.60
|
4.45
|
4.54
|
4.56
|
3.50
|
520,130
|
|
|
12/4/2019
|
+0.09 / +2.07%
|
4.32
|
4.50
|
4.25
|
4.44
|
4.40
|
3.42
|
124,880
|
|
|
12/3/2019
|
-0.05 / -1.14%
|
4.34
|
4.55
|
4.34
|
4.35
|
4.39
|
3.35
|
99,910
|
|
|
12/2/2019
|
-0.20 / -4.35%
|
4.65
|
4.65
|
4.40
|
4.40
|
4.51
|
3.39
|
203,500
|
|
|
11/29/2019
|
+0.02 / +0.44%
|
4.63
|
4.63
|
4.57
|
4.60
|
4.60
|
3.54
|
334,560
|
|
|
11/28/2019
|
+0.08 / +1.78%
|
4.50
|
4.64
|
4.50
|
4.58
|
4.59
|
3.53
|
299,010
|
|
|
11/27/2019
|
+0.05 / +1.12%
|
4.45
|
4.69
|
4.40
|
4.50
|
4.51
|
3.47
|
304,190
|
|
|
11/26/2019
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.33
|
4.45
|
4.40
|
3.43
|
332,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|