|
|
Closing price on 10/20/2021
|
|
| Open |
19.45 |
| High |
20.50 |
| Low |
18.60 |
| Volume |
5,410,600 |
| Split-adjusted Price |
14.33 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2021
|
-1.35 / -6.77%
|
19.45
|
20.50
|
18.60
|
18.60
|
18.93
|
14.33
|
5,410,600
|
|
|
10/19/2021
|
-1.50 / -6.99%
|
21.00
|
21.40
|
19.95
|
19.95
|
20.32
|
15.37
|
5,593,300
|
|
|
10/18/2021
|
+0.55 / +2.63%
|
21.30
|
22.25
|
20.60
|
21.45
|
21.43
|
16.52
|
2,309,200
|
|
|
10/15/2021
|
-0.10 / -0.48%
|
21.50
|
21.80
|
20.40
|
20.90
|
21.20
|
16.10
|
2,415,700
|
|
|
10/14/2021
|
-0.15 / -0.71%
|
21.10
|
21.60
|
20.50
|
21.00
|
20.95
|
16.18
|
2,450,000
|
|
|
10/13/2021
|
-0.15 / -0.70%
|
21.00
|
22.10
|
20.55
|
21.15
|
21.21
|
16.29
|
1,549,300
|
|
|
10/12/2021
|
+1.10 / +5.45%
|
20.55
|
21.60
|
19.85
|
21.30
|
21.12
|
16.41
|
3,598,900
|
|
|
10/11/2021
|
+1.30 / +6.88%
|
19.35
|
20.20
|
18.90
|
20.20
|
19.89
|
15.56
|
2,498,900
|
|
|
10/8/2021
|
+0.60 / +3.28%
|
17.60
|
18.95
|
17.60
|
18.90
|
18.25
|
14.56
|
2,139,900
|
|
|
10/7/2021
|
+0.05 / +0.27%
|
18.15
|
18.60
|
17.50
|
18.30
|
18.14
|
14.10
|
3,211,200
|
|
|
10/6/2021
|
+0.65 / +3.69%
|
18.40
|
18.45
|
17.60
|
18.25
|
18.00
|
14.06
|
1,601,600
|
|
|
10/5/2021
|
+1.15 / +6.99%
|
16.80
|
17.60
|
16.60
|
17.60
|
17.50
|
13.56
|
5,644,800
|
|
|
10/4/2021
|
+0.85 / +5.45%
|
15.60
|
16.60
|
15.00
|
16.45
|
15.83
|
12.67
|
2,787,900
|
|
|
10/1/2021
|
-0.30 / -1.89%
|
15.80
|
16.30
|
15.35
|
15.60
|
15.70
|
12.02
|
2,828,800
|
|
|
9/30/2021
|
+0.15 / +0.95%
|
15.75
|
16.85
|
15.50
|
15.90
|
16.20
|
12.25
|
2,363,200
|
|
|
9/29/2021
|
-0.25 / -1.56%
|
15.60
|
16.45
|
14.90
|
15.75
|
15.36
|
12.13
|
3,433,900
|
|
|
9/28/2021
|
+0.35 / +2.24%
|
15.50
|
16.45
|
15.05
|
16.00
|
15.76
|
12.32
|
3,844,000
|
|
|
9/27/2021
|
+1.00 / +6.83%
|
15.65
|
15.65
|
14.90
|
15.65
|
15.64
|
12.05
|
5,545,100
|
|
|
9/24/2021
|
+0.95 / +6.93%
|
13.50
|
14.65
|
13.15
|
14.65
|
13.74
|
11.28
|
4,687,300
|
|
|
9/23/2021
|
-0.90 / -6.16%
|
15.50
|
15.50
|
13.70
|
13.70
|
14.50
|
10.55
|
5,213,100
|
|
|
9/22/2021
|
+0.95 / +6.96%
|
14.50
|
14.60
|
14.00
|
14.60
|
14.50
|
11.25
|
2,769,200
|
|
|
9/21/2021
|
+0.85 / +6.64%
|
12.70
|
13.65
|
12.30
|
13.65
|
13.19
|
10.51
|
6,788,800
|
|
|
9/20/2021
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.80
|
9.86
|
3,944,300
|
|
|
9/17/2021
|
+0.75 / +6.67%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.88
|
9.24
|
2,960,000
|
|
|
9/16/2021
|
+0.10 / +0.90%
|
11.40
|
11.50
|
11.10
|
11.25
|
11.32
|
8.67
|
1,676,100
|
|
|
9/15/2021
|
+0.30 / +2.76%
|
10.80
|
11.30
|
10.80
|
11.15
|
11.07
|
8.59
|
1,205,100
|
|
|
9/14/2021
|
-0.35 / -3.13%
|
11.25
|
11.60
|
10.85
|
10.85
|
11.23
|
8.36
|
2,410,500
|
|
|
9/13/2021
|
+0.20 / +1.82%
|
10.95
|
11.35
|
10.70
|
11.20
|
11.01
|
8.63
|
1,968,400
|
|
|
9/10/2021
|
-0.25 / -2.22%
|
11.25
|
11.40
|
11.00
|
11.00
|
11.14
|
8.47
|
1,302,300
|
|
|
9/9/2021
|
+0.25 / +2.27%
|
11.00
|
11.45
|
11.00
|
11.25
|
11.16
|
8.67
|
1,338,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|