|
|
Closing price on 10/4/2021
|
|
| Open |
15.60 |
| High |
16.60 |
| Low |
15.00 |
| Volume |
2,787,900 |
| Split-adjusted Price |
12.67 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2021
|
-0.70 / -5.98%
|
11.50
|
11.65
|
10.90
|
11.00
|
11.15
|
8.47
|
3,272,100
|
|
|
9/7/2021
|
+0.40 / +3.54%
|
11.50
|
11.80
|
11.15
|
11.70
|
11.48
|
9.01
|
2,859,600
|
|
|
9/6/2021
|
+0.10 / +0.89%
|
11.90
|
11.95
|
11.30
|
11.30
|
11.70
|
8.70
|
2,874,500
|
|
|
9/1/2021
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.45
|
11.20
|
10.99
|
8.63
|
5,319,100
|
|
|
8/31/2021
|
+0.10 / +0.96%
|
10.35
|
10.80
|
10.25
|
10.50
|
10.52
|
8.09
|
1,091,300
|
|
|
8/30/2021
|
+0.40 / +4.00%
|
10.25
|
10.50
|
10.10
|
10.40
|
10.32
|
8.01
|
1,090,200
|
|
|
8/27/2021
|
+0.39 / +4.06%
|
9.51
|
10.05
|
9.46
|
10.00
|
9.74
|
7.70
|
653,100
|
|
|
8/26/2021
|
-0.04 / -0.41%
|
9.65
|
9.75
|
9.50
|
9.61
|
9.65
|
7.40
|
502,900
|
|
|
8/25/2021
|
+0.05 / +0.52%
|
9.60
|
9.69
|
9.30
|
9.65
|
9.53
|
7.43
|
468,000
|
|
|
8/24/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.54
|
7.39
|
810,600
|
|
|
8/23/2021
|
-0.45 / -4.48%
|
9.51
|
10.05
|
9.50
|
9.60
|
9.69
|
7.39
|
1,574,500
|
|
|
8/20/2021
|
-0.75 / -6.94%
|
10.80
|
10.90
|
10.05
|
10.05
|
10.54
|
7.74
|
1,882,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|