|
Closing price on 11/2/2015
|
|
Open |
8.10 |
High |
8.10 |
Low |
7.70 |
Volume |
233,360 |
Split-adjusted Price |
4.94 |
|
|
DRH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2015
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.80
|
4.94
|
233,360
|
|
10/30/2015
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
5.20
|
124,850
|
|
10/29/2015
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.06
|
5.14
|
385,590
|
|
10/28/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.22
|
5.26
|
168,210
|
|
10/27/2015
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.16
|
5.33
|
117,430
|
|
10/26/2015
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.18
|
5.20
|
450,820
|
|
10/23/2015
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.01
|
5.26
|
275,270
|
|
10/22/2015
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.06
|
5.14
|
1,375,270
|
|
10/21/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
5.20
|
192,910
|
|
10/20/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.02
|
5.20
|
217,470
|
|
10/19/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.19
|
5.26
|
129,380
|
|
10/16/2015
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.27
|
5.33
|
118,160
|
|
10/15/2015
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.06
|
5.26
|
1,636,250
|
|
10/14/2015
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
5.20
|
102,470
|
|
10/13/2015
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.00
|
5.26
|
147,570
|
|
10/12/2015
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.74
|
5.14
|
178,830
|
|
10/9/2015
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.94
|
5.07
|
530,940
|
|
10/8/2015
|
+0.40 / +5.13%
|
7.90
|
8.20
|
7.80
|
8.20
|
8.05
|
5.26
|
254,090
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|