|
|
Closing price on 10/1/2018
|
|
| Open |
14.60 |
| High |
15.10 |
| Low |
14.50 |
| Volume |
1,436,520 |
| Split-adjusted Price |
11.32 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2018
|
-0.05 / -0.34%
|
14.60
|
15.10
|
14.50
|
14.70
|
14.82
|
11.32
|
1,436,520
|
|
|
9/28/2018
|
-0.45 / -2.96%
|
15.10
|
15.25
|
14.60
|
14.75
|
14.98
|
11.36
|
1,273,410
|
|
|
9/27/2018
|
+0.45 / +3.05%
|
15.00
|
15.30
|
14.75
|
15.20
|
15.05
|
11.71
|
1,976,930
|
|
|
9/26/2018
|
+0.95 / +6.88%
|
14.00
|
14.75
|
13.90
|
14.75
|
14.60
|
11.36
|
1,833,530
|
|
|
9/25/2018
|
+0.15 / +1.10%
|
13.75
|
13.90
|
13.60
|
13.80
|
13.71
|
10.63
|
560,800
|
|
|
9/24/2018
|
+0.15 / +1.11%
|
13.50
|
13.70
|
13.45
|
13.65
|
13.60
|
10.51
|
410,370
|
|
|
9/21/2018
|
0.00 / 0.00%
|
13.50
|
13.85
|
13.50
|
13.50
|
13.69
|
10.40
|
176,600
|
|
|
9/20/2018
|
+0.05 / +0.37%
|
13.70
|
13.70
|
13.45
|
13.50
|
13.61
|
10.40
|
375,920
|
|
|
9/19/2018
|
-0.05 / -0.37%
|
13.75
|
13.90
|
13.40
|
13.45
|
13.65
|
10.36
|
271,970
|
|
|
9/18/2018
|
-0.20 / -1.46%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.62
|
10.40
|
143,810
|
|
|
9/17/2018
|
-0.10 / -0.72%
|
13.80
|
13.85
|
13.65
|
13.70
|
13.76
|
10.55
|
484,820
|
|
|
9/14/2018
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.70
|
13.80
|
13.74
|
10.63
|
600,360
|
|
|
9/13/2018
|
+0.05 / +0.36%
|
13.85
|
13.85
|
13.70
|
13.80
|
13.76
|
10.63
|
996,450
|
|
|
9/12/2018
|
-0.05 / -0.36%
|
13.85
|
13.95
|
13.75
|
13.75
|
13.86
|
10.59
|
434,820
|
|
|
9/11/2018
|
-0.10 / -0.72%
|
13.70
|
13.95
|
13.70
|
13.80
|
13.86
|
10.63
|
252,910
|
|
|
9/10/2018
|
+0.20 / +1.46%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.89
|
10.71
|
368,370
|
|
|
9/7/2018
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.74
|
10.55
|
162,210
|
|
|
9/6/2018
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.85
|
10.63
|
1,621,680
|
|
|
9/5/2018
|
-0.35 / -2.48%
|
14.00
|
14.10
|
13.75
|
13.75
|
13.89
|
10.59
|
173,540
|
|
|
9/4/2018
|
-0.10 / -0.70%
|
14.20
|
14.30
|
13.90
|
14.10
|
14.09
|
10.86
|
344,830
|
|
|
8/31/2018
|
-0.15 / -1.05%
|
14.20
|
14.50
|
13.90
|
14.20
|
14.08
|
10.94
|
918,970
|
|
|
8/30/2018
|
-0.05 / -0.35%
|
14.20
|
14.35
|
13.70
|
14.35
|
14.08
|
11.05
|
457,600
|
|
|
8/29/2018
|
+0.70 / +5.11%
|
13.70
|
14.40
|
13.00
|
14.40
|
13.67
|
11.09
|
3,093,850
|
|
|
8/28/2018
|
-1.00 / -6.80%
|
14.95
|
14.95
|
13.70
|
13.70
|
14.28
|
10.55
|
561,340
|
|
|
8/27/2018
|
+0.10 / +0.68%
|
14.70
|
14.75
|
14.60
|
14.70
|
14.68
|
11.32
|
206,180
|
|
|
8/24/2018
|
+0.20 / +1.39%
|
14.45
|
14.70
|
14.30
|
14.60
|
14.49
|
11.25
|
310,930
|
|
|
8/23/2018
|
-0.45 / -3.03%
|
14.95
|
14.95
|
14.40
|
14.40
|
14.62
|
11.09
|
230,660
|
|
|
8/22/2018
|
+0.40 / +2.77%
|
14.65
|
15.00
|
14.50
|
14.85
|
14.82
|
11.44
|
367,180
|
|
|
8/21/2018
|
+0.65 / +4.71%
|
13.85
|
14.50
|
13.65
|
14.45
|
14.04
|
11.13
|
408,900
|
|
|
8/20/2018
|
+0.10 / +0.73%
|
13.70
|
14.05
|
13.65
|
13.80
|
13.84
|
10.63
|
212,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|