|
|
Closing price on 10/23/2017
|
|
| Open |
20.70 |
| High |
21.50 |
| Low |
20.00 |
| Volume |
200,240 |
| Split-adjusted Price |
13.80 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
+0.80 / +3.86%
|
20.70
|
21.50
|
20.00
|
21.50
|
20.79
|
13.80
|
200,240
|
|
|
10/20/2017
|
-1.50 / -6.76%
|
22.20
|
22.20
|
20.70
|
20.70
|
21.23
|
13.29
|
204,850
|
|
|
10/19/2017
|
+0.50 / +2.30%
|
21.05
|
22.60
|
21.05
|
22.20
|
21.84
|
14.25
|
296,580
|
|
|
10/18/2017
|
-1.45 / -6.26%
|
23.10
|
23.50
|
21.70
|
21.70
|
22.47
|
13.93
|
309,270
|
|
|
10/17/2017
|
-0.75 / -3.14%
|
23.80
|
23.90
|
23.00
|
23.15
|
23.49
|
14.86
|
305,960
|
|
|
10/16/2017
|
+0.40 / +1.70%
|
23.50
|
24.40
|
23.50
|
23.90
|
23.82
|
15.34
|
295,430
|
|
|
10/13/2017
|
+1.50 / +6.82%
|
21.90
|
23.50
|
21.90
|
23.50
|
23.25
|
15.08
|
401,140
|
|
|
10/12/2017
|
+1.00 / +4.76%
|
21.00
|
22.00
|
19.90
|
22.00
|
20.92
|
14.12
|
378,380
|
|
|
10/11/2017
|
-0.50 / -2.33%
|
21.50
|
21.95
|
20.50
|
21.00
|
21.27
|
13.48
|
401,190
|
|
|
10/10/2017
|
-1.00 / -4.44%
|
22.50
|
22.50
|
21.50
|
21.50
|
22.18
|
13.80
|
301,780
|
|
|
10/9/2017
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.45
|
22.50
|
22.63
|
14.44
|
246,970
|
|
|
10/6/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.82
|
14.70
|
191,140
|
|
|
10/5/2017
|
-0.10 / -0.43%
|
23.15
|
23.15
|
22.80
|
22.90
|
22.90
|
14.70
|
262,280
|
|
|
10/4/2017
|
0.00 / 0.00%
|
23.25
|
23.25
|
22.55
|
23.00
|
22.85
|
14.76
|
453,460
|
|
|
10/3/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.65
|
23.00
|
22.89
|
14.76
|
316,480
|
|
|
10/2/2017
|
-0.15 / -0.65%
|
23.20
|
23.20
|
22.85
|
23.00
|
23.04
|
14.76
|
262,890
|
|
|
9/29/2017
|
+0.15 / +0.65%
|
23.00
|
23.15
|
22.80
|
23.15
|
22.95
|
14.86
|
151,540
|
|
|
9/28/2017
|
-0.25 / -1.08%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.14
|
14.76
|
323,680
|
|
|
9/27/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.90
|
23.25
|
23.10
|
14.92
|
320,410
|
|
|
9/26/2017
|
-0.25 / -1.06%
|
23.20
|
23.50
|
22.80
|
23.25
|
22.99
|
14.92
|
287,020
|
|
|
9/25/2017
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.40
|
23.50
|
23.63
|
15.08
|
314,200
|
|
|
9/22/2017
|
-0.10 / -0.42%
|
24.00
|
24.45
|
23.70
|
23.90
|
24.04
|
15.34
|
277,790
|
|
|
9/21/2017
|
-0.20 / -0.83%
|
24.05
|
24.50
|
24.00
|
24.00
|
24.15
|
15.41
|
413,090
|
|
|
9/20/2017
|
-0.20 / -0.82%
|
24.35
|
24.45
|
24.00
|
24.20
|
24.22
|
15.53
|
231,690
|
|
|
9/19/2017
|
-0.30 / -1.21%
|
24.50
|
24.70
|
24.30
|
24.40
|
24.48
|
15.66
|
348,190
|
|
|
9/18/2017
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.50
|
24.70
|
24.66
|
15.85
|
268,840
|
|
|
9/15/2017
|
+0.20 / +0.82%
|
24.70
|
24.70
|
24.45
|
24.70
|
24.56
|
15.85
|
379,780
|
|
|
9/14/2017
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.59
|
15.73
|
261,470
|
|
|
9/13/2017
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.45
|
24.70
|
24.70
|
15.85
|
336,040
|
|
|
9/12/2017
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.45
|
25.00
|
24.76
|
16.05
|
360,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|