|
|
Closing price on 10/6/2022
|
|
| Open |
6.93 |
| High |
7.00 |
| Low |
6.45 |
| Volume |
419,600 |
| Split-adjusted Price |
6.45 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2022
|
-0.48 / -6.93%
|
6.93
|
7.00
|
6.45
|
6.45
|
6.63
|
6.45
|
419,600
|
|
|
10/5/2022
|
+0.32 / +4.84%
|
6.65
|
6.93
|
6.31
|
6.93
|
6.77
|
6.93
|
639,200
|
|
|
10/4/2022
|
-0.49 / -6.90%
|
7.10
|
7.10
|
6.61
|
6.61
|
6.78
|
6.61
|
1,357,900
|
|
|
10/3/2022
|
-0.15 / -2.07%
|
7.25
|
7.28
|
6.75
|
7.10
|
6.94
|
7.10
|
787,400
|
|
|
9/30/2022
|
-0.10 / -1.36%
|
7.34
|
7.34
|
6.95
|
7.25
|
7.09
|
7.25
|
887,500
|
|
|
9/29/2022
|
-0.01 / -0.14%
|
7.40
|
7.50
|
7.15
|
7.35
|
7.35
|
7.35
|
878,300
|
|
|
9/28/2022
|
-0.07 / -0.94%
|
7.33
|
7.41
|
7.00
|
7.36
|
7.20
|
7.36
|
1,208,400
|
|
|
9/27/2022
|
-0.02 / -0.27%
|
7.44
|
7.59
|
7.38
|
7.43
|
7.48
|
7.43
|
619,600
|
|
|
9/26/2022
|
-0.34 / -4.36%
|
7.43
|
7.60
|
7.26
|
7.45
|
7.44
|
7.45
|
2,057,500
|
|
|
9/23/2022
|
+0.13 / +1.70%
|
7.60
|
7.93
|
7.60
|
7.79
|
7.81
|
7.79
|
746,400
|
|
|
9/22/2022
|
+0.18 / +2.41%
|
7.40
|
7.70
|
7.25
|
7.66
|
7.52
|
7.66
|
720,500
|
|
|
9/21/2022
|
+0.01 / +0.13%
|
7.43
|
7.55
|
7.39
|
7.48
|
7.46
|
7.48
|
633,900
|
|
|
9/20/2022
|
+0.14 / +1.91%
|
7.40
|
7.50
|
7.02
|
7.47
|
7.26
|
7.47
|
2,287,000
|
|
|
9/19/2022
|
-0.52 / -6.62%
|
7.90
|
7.90
|
7.33
|
7.33
|
7.64
|
7.33
|
1,049,200
|
|
|
9/16/2022
|
-0.30 / -3.68%
|
8.05
|
8.09
|
7.85
|
7.85
|
7.97
|
7.85
|
896,100
|
|
|
9/15/2022
|
-0.03 / -0.37%
|
8.26
|
8.26
|
8.11
|
8.15
|
8.18
|
8.15
|
561,700
|
|
|
9/14/2022
|
+0.07 / +0.86%
|
7.98
|
8.19
|
7.90
|
8.18
|
8.07
|
8.18
|
550,700
|
|
|
9/13/2022
|
-0.09 / -1.10%
|
8.19
|
8.25
|
8.10
|
8.11
|
8.17
|
8.11
|
472,200
|
|
|
9/12/2022
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.12
|
8.20
|
8.21
|
8.20
|
549,100
|
|
|
9/9/2022
|
0.00 / 0.00%
|
8.30
|
8.31
|
7.90
|
8.20
|
8.15
|
8.20
|
1,291,200
|
|
|
9/8/2022
|
-0.50 / -5.75%
|
8.72
|
8.78
|
8.20
|
8.20
|
8.44
|
8.20
|
868,100
|
|
|
9/7/2022
|
-0.13 / -1.47%
|
8.82
|
8.83
|
8.50
|
8.70
|
8.70
|
8.70
|
1,271,100
|
|
|
9/6/2022
|
+0.03 / +0.34%
|
8.80
|
8.94
|
8.78
|
8.83
|
8.86
|
8.83
|
1,406,600
|
|
|
9/5/2022
|
-0.19 / -2.11%
|
9.00
|
9.00
|
8.74
|
8.80
|
8.84
|
8.80
|
840,400
|
|
|
8/31/2022
|
+0.06 / +0.67%
|
8.83
|
9.01
|
8.80
|
8.99
|
8.89
|
8.99
|
1,297,000
|
|
|
8/30/2022
|
-0.16 / -1.76%
|
9.18
|
9.18
|
8.93
|
8.93
|
9.01
|
8.93
|
1,187,400
|
|
|
8/29/2022
|
-0.27 / -2.88%
|
8.90
|
9.20
|
8.71
|
9.09
|
8.94
|
9.09
|
1,946,200
|
|
|
8/26/2022
|
-0.07 / -0.74%
|
9.50
|
9.69
|
9.27
|
9.36
|
9.45
|
9.36
|
1,229,400
|
|
|
8/25/2022
|
-0.01 / -0.11%
|
9.50
|
9.53
|
9.43
|
9.43
|
9.45
|
9.43
|
843,300
|
|
|
8/24/2022
|
-0.10 / -1.05%
|
9.50
|
9.86
|
9.40
|
9.44
|
9.57
|
9.44
|
860,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|