|
|
Closing price on 10/7/2015
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
303,650 |
| Split-adjusted Price |
5.01 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2015
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.66
|
5.01
|
303,650
|
|
|
10/6/2015
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.49
|
4.88
|
222,810
|
|
|
10/5/2015
|
+0.20 / +2.78%
|
7.20
|
7.70
|
7.20
|
7.40
|
7.38
|
4.75
|
105,280
|
|
|
10/2/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
4.62
|
298,510
|
|
|
10/1/2015
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.05
|
4.62
|
63,790
|
|
|
9/30/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.06
|
4.49
|
60,330
|
|
|
9/29/2015
|
-0.20 / -2.78%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.95
|
4.49
|
192,530
|
|
|
9/28/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.80
|
7.20
|
7.03
|
4.62
|
236,600
|
|
|
9/25/2015
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.08
|
4.62
|
313,850
|
|
|
9/24/2015
|
-0.20 / -2.74%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.14
|
4.56
|
351,630
|
|
|
9/23/2015
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.25
|
4.69
|
242,080
|
|
|
9/22/2015
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.08
|
4.62
|
496,790
|
|
|
9/21/2015
|
+0.30 / +4.62%
|
6.60
|
6.90
|
6.40
|
6.80
|
6.65
|
4.36
|
364,740
|
|
|
9/18/2015
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.42
|
4.17
|
170,680
|
|
|
9/17/2015
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.15
|
4.04
|
73,300
|
|
|
9/16/2015
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.04
|
3.85
|
128,320
|
|
|
9/15/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.98
|
93,470
|
|
|
9/14/2015
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.27
|
3.98
|
128,620
|
|
|
9/11/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
4.04
|
104,830
|
|
|
9/10/2015
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.15
|
4.04
|
15,280
|
|
|
9/9/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
3.98
|
61,830
|
|
|
9/8/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.26
|
4.04
|
79,380
|
|
|
9/7/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
4.04
|
110,190
|
|
|
9/4/2015
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.21
|
4.04
|
65,590
|
|
|
9/3/2015
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.91
|
3.92
|
172,110
|
|
|
9/1/2015
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.85
|
3.72
|
46,320
|
|
|
8/31/2015
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
3.66
|
8,240
|
|
|
8/28/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.78
|
3.72
|
30,980
|
|
|
8/27/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.87
|
3.72
|
30,000
|
|
|
8/26/2015
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.68
|
3.72
|
10,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|