|
|
Closing price on 11/19/2019
|
|
| Open |
4.76 |
| High |
4.76 |
| Low |
4.68 |
| Volume |
160,330 |
| Split-adjusted Price |
3.63 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2019
|
-0.05 / -1.05%
|
4.76
|
4.76
|
4.68
|
4.71
|
4.71
|
3.63
|
160,330
|
|
|
11/18/2019
|
0.00 / 0.00%
|
4.76
|
4.90
|
4.68
|
4.76
|
4.81
|
3.67
|
272,160
|
|
|
11/15/2019
|
+0.22 / +4.85%
|
4.58
|
4.85
|
4.55
|
4.76
|
4.81
|
3.67
|
649,180
|
|
|
11/14/2019
|
+0.13 / +2.95%
|
4.40
|
4.68
|
4.40
|
4.54
|
4.57
|
3.50
|
527,740
|
|
|
11/13/2019
|
+0.05 / +1.15%
|
4.36
|
4.48
|
4.36
|
4.41
|
4.43
|
3.40
|
219,670
|
|
|
11/12/2019
|
-0.17 / -3.75%
|
4.46
|
4.53
|
4.36
|
4.36
|
4.39
|
3.36
|
774,830
|
|
|
11/11/2019
|
-0.19 / -4.03%
|
4.72
|
4.80
|
4.41
|
4.53
|
4.54
|
3.49
|
358,500
|
|
|
11/8/2019
|
-0.09 / -1.87%
|
4.80
|
4.90
|
4.68
|
4.72
|
4.75
|
3.64
|
328,520
|
|
|
11/7/2019
|
-0.35 / -6.78%
|
4.80
|
4.98
|
4.80
|
4.81
|
4.84
|
3.71
|
1,156,480
|
|
|
11/6/2019
|
+0.16 / +3.20%
|
5.30
|
5.34
|
5.04
|
5.16
|
5.28
|
3.97
|
837,970
|
|
|
11/5/2019
|
+0.32 / +6.84%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.92
|
3.85
|
990,120
|
|
|
11/4/2019
|
-0.32 / -6.40%
|
4.70
|
4.90
|
4.65
|
4.68
|
4.71
|
3.60
|
821,080
|
|
|
11/1/2019
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.65
|
5.00
|
4.83
|
3.85
|
1,305,740
|
|
|
10/31/2019
|
-0.25 / -4.76%
|
5.25
|
5.25
|
4.90
|
5.00
|
4.96
|
3.85
|
1,682,750
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|