|
|
Closing price on 10/15/2018
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
13.20 |
| Volume |
142,170 |
| Split-adjusted Price |
10.17 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2018
|
-0.30 / -2.22%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.36
|
10.17
|
142,170
|
|
|
10/12/2018
|
+0.25 / +1.89%
|
13.00
|
13.70
|
12.85
|
13.50
|
13.28
|
10.40
|
360,860
|
|
|
10/11/2018
|
-0.95 / -6.69%
|
13.90
|
13.90
|
13.25
|
13.25
|
13.34
|
10.21
|
542,450
|
|
|
10/10/2018
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.05
|
14.20
|
14.25
|
10.94
|
502,400
|
|
|
10/9/2018
|
-0.30 / -2.07%
|
14.65
|
14.80
|
14.10
|
14.20
|
14.50
|
10.94
|
1,232,520
|
|
|
10/8/2018
|
-0.50 / -3.33%
|
14.90
|
15.00
|
14.40
|
14.50
|
14.76
|
11.17
|
328,300
|
|
|
10/5/2018
|
-0.55 / -3.54%
|
15.65
|
15.65
|
15.00
|
15.00
|
15.29
|
11.55
|
978,950
|
|
|
10/4/2018
|
+0.05 / +0.32%
|
15.80
|
15.90
|
15.25
|
15.55
|
15.62
|
11.98
|
2,027,650
|
|
|
10/3/2018
|
+0.60 / +4.03%
|
14.80
|
15.80
|
14.80
|
15.50
|
15.40
|
11.94
|
2,351,480
|
|
|
10/2/2018
|
+0.20 / +1.36%
|
14.70
|
14.95
|
14.70
|
14.90
|
14.81
|
11.48
|
1,926,750
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|