|
|
Closing price on 10/30/2019
|
|
| Open |
5.30 |
| High |
5.52 |
| Low |
5.25 |
| Volume |
872,360 |
| Split-adjusted Price |
4.04 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2019
|
-0.36 / -6.42%
|
5.30
|
5.52
|
5.25
|
5.25
|
5.33
|
4.04
|
872,360
|
|
|
10/29/2019
|
-0.30 / -5.08%
|
5.91
|
6.09
|
5.50
|
5.61
|
5.60
|
4.32
|
723,940
|
|
|
10/28/2019
|
-0.14 / -2.31%
|
6.05
|
6.19
|
5.88
|
5.91
|
6.00
|
4.55
|
282,070
|
|
|
10/25/2019
|
-0.22 / -3.51%
|
6.17
|
6.29
|
6.05
|
6.05
|
6.18
|
4.66
|
97,590
|
|
|
10/24/2019
|
+0.06 / +0.97%
|
6.20
|
6.33
|
6.15
|
6.27
|
6.26
|
4.83
|
176,000
|
|
|
10/23/2019
|
-0.09 / -1.43%
|
6.26
|
6.30
|
6.15
|
6.21
|
6.23
|
4.78
|
1,063,060
|
|
|
10/22/2019
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.31
|
4.85
|
163,940
|
|
|
10/21/2019
|
+0.20 / +3.23%
|
6.10
|
6.50
|
5.85
|
6.40
|
6.36
|
4.93
|
244,930
|
|
|
10/18/2019
|
-0.20 / -3.13%
|
6.36
|
6.44
|
6.00
|
6.20
|
6.19
|
4.78
|
973,490
|
|
|
10/17/2019
|
-0.12 / -1.84%
|
6.50
|
6.60
|
6.35
|
6.40
|
6.44
|
4.93
|
121,810
|
|
|
10/16/2019
|
-0.10 / -1.51%
|
6.63
|
6.65
|
6.40
|
6.52
|
6.52
|
5.02
|
234,070
|
|
|
10/15/2019
|
-0.08 / -1.19%
|
6.78
|
6.78
|
6.62
|
6.62
|
6.69
|
5.10
|
302,200
|
|
|
10/14/2019
|
+0.05 / +0.75%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.68
|
5.16
|
223,230
|
|
|
10/11/2019
|
-0.05 / -0.75%
|
6.70
|
6.89
|
6.65
|
6.65
|
6.77
|
5.12
|
1,061,580
|
|
|
10/10/2019
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.75
|
5.16
|
323,320
|
|
|
10/9/2019
|
-0.22 / -3.13%
|
7.02
|
7.11
|
6.80
|
6.80
|
6.96
|
5.24
|
399,570
|
|
|
10/8/2019
|
-0.08 / -1.13%
|
7.10
|
7.17
|
7.01
|
7.02
|
7.07
|
5.41
|
183,180
|
|
|
10/7/2019
|
-0.01 / -0.14%
|
7.15
|
7.20
|
7.06
|
7.10
|
7.14
|
5.47
|
223,800
|
|
|
10/4/2019
|
+0.06 / +0.85%
|
7.06
|
7.20
|
7.02
|
7.11
|
7.15
|
5.48
|
453,690
|
|
|
10/3/2019
|
-0.03 / -0.42%
|
7.10
|
7.10
|
7.01
|
7.05
|
7.07
|
5.43
|
72,310
|
|
|
10/2/2019
|
-0.04 / -0.56%
|
7.15
|
7.15
|
7.07
|
7.08
|
7.11
|
5.45
|
287,240
|
|
|
10/1/2019
|
+0.10 / +1.42%
|
7.02
|
7.12
|
7.02
|
7.12
|
7.09
|
5.48
|
286,930
|
|
|
9/30/2019
|
-0.18 / -2.50%
|
7.25
|
7.29
|
7.02
|
7.02
|
7.15
|
5.41
|
340,700
|
|
|
9/27/2019
|
-0.10 / -1.37%
|
7.38
|
7.44
|
7.20
|
7.20
|
7.28
|
5.55
|
315,860
|
|
|
9/26/2019
|
-0.02 / -0.27%
|
7.40
|
7.40
|
7.25
|
7.30
|
7.33
|
5.62
|
392,190
|
|
|
9/25/2019
|
+0.02 / +0.27%
|
7.45
|
7.45
|
7.28
|
7.32
|
7.35
|
5.64
|
276,130
|
|
|
9/24/2019
|
-0.10 / -1.35%
|
7.40
|
7.54
|
7.30
|
7.30
|
7.42
|
5.62
|
543,440
|
|
|
9/23/2019
|
-0.22 / -2.89%
|
7.70
|
7.78
|
7.40
|
7.40
|
7.62
|
5.70
|
671,370
|
|
|
9/20/2019
|
+0.02 / +0.26%
|
7.75
|
7.75
|
7.56
|
7.62
|
7.64
|
5.87
|
239,000
|
|
|
9/19/2019
|
-0.05 / -0.65%
|
7.62
|
7.78
|
7.60
|
7.60
|
7.68
|
5.85
|
398,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|