|
|
Closing price on 10/29/2018
|
|
| Open |
12.20 |
| High |
12.60 |
| Low |
11.90 |
| Volume |
117,170 |
| Split-adjusted Price |
9.44 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2018
|
-0.15 / -1.21%
|
12.20
|
12.60
|
11.90
|
12.25
|
12.24
|
9.44
|
117,170
|
|
|
10/26/2018
|
+0.20 / +1.64%
|
12.50
|
12.80
|
12.10
|
12.40
|
12.53
|
9.55
|
244,230
|
|
|
10/25/2018
|
-0.80 / -6.15%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.22
|
9.40
|
68,750
|
|
|
10/24/2018
|
+0.05 / +0.39%
|
12.60
|
13.00
|
12.35
|
13.00
|
12.78
|
10.01
|
193,360
|
|
|
10/23/2018
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.10
|
12.95
|
12.34
|
9.98
|
337,470
|
|
|
10/22/2018
|
-0.60 / -4.41%
|
13.25
|
13.45
|
13.00
|
13.00
|
13.24
|
10.01
|
362,910
|
|
|
10/19/2018
|
+0.25 / +1.87%
|
13.30
|
13.60
|
13.15
|
13.60
|
13.33
|
10.48
|
480,920
|
|
|
10/18/2018
|
-0.30 / -2.20%
|
13.40
|
13.65
|
13.35
|
13.35
|
13.48
|
10.28
|
334,830
|
|
|
10/17/2018
|
+0.25 / +1.87%
|
13.40
|
13.80
|
13.40
|
13.65
|
13.66
|
10.51
|
191,630
|
|
|
10/16/2018
|
+0.20 / +1.52%
|
13.15
|
13.70
|
13.15
|
13.40
|
13.43
|
10.32
|
971,550
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:15 PM
|
|
|
|
|