|
|
Closing price on 12/10/2020
|
|
| Open |
7.49 |
| High |
7.50 |
| Low |
7.21 |
| Volume |
2,042,560 |
| Split-adjusted Price |
5.55 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
-0.28 / -3.74%
|
7.49
|
7.50
|
7.21
|
7.21
|
7.35
|
5.55
|
2,042,560
|
|
|
12/9/2020
|
-0.01 / -0.13%
|
7.49
|
7.65
|
7.46
|
7.49
|
7.55
|
5.77
|
1,558,810
|
|
|
12/8/2020
|
+0.03 / +0.40%
|
7.50
|
7.67
|
7.30
|
7.50
|
7.53
|
5.78
|
2,309,580
|
|
|
12/7/2020
|
+0.48 / +6.87%
|
7.04
|
7.47
|
7.04
|
7.47
|
7.36
|
5.75
|
2,564,010
|
|
|
12/4/2020
|
+0.14 / +2.04%
|
6.90
|
7.01
|
6.82
|
6.99
|
6.91
|
5.38
|
1,180,750
|
|
|
12/3/2020
|
-0.09 / -1.30%
|
6.94
|
7.04
|
6.80
|
6.85
|
6.87
|
5.28
|
1,438,090
|
|
|
12/2/2020
|
-0.06 / -0.86%
|
7.00
|
7.12
|
6.93
|
6.94
|
6.99
|
5.35
|
625,220
|
|
|
12/1/2020
|
+0.10 / +1.45%
|
6.65
|
7.20
|
6.63
|
7.00
|
6.89
|
5.39
|
1,237,760
|
|
|
11/30/2020
|
-0.34 / -4.70%
|
7.15
|
7.26
|
6.90
|
6.90
|
7.05
|
5.31
|
1,300,060
|
|
|
11/27/2020
|
-0.07 / -0.96%
|
7.40
|
7.41
|
7.23
|
7.24
|
7.30
|
5.58
|
1,082,580
|
|
|
11/26/2020
|
-0.14 / -1.88%
|
7.45
|
7.45
|
7.31
|
7.31
|
7.38
|
5.63
|
1,080,910
|
|
|
11/25/2020
|
-0.03 / -0.40%
|
7.40
|
7.56
|
7.32
|
7.45
|
7.42
|
5.74
|
910,050
|
|
|
11/24/2020
|
0.00 / 0.00%
|
7.45
|
7.57
|
7.32
|
7.48
|
7.43
|
5.76
|
1,423,610
|
|
|
11/23/2020
|
-0.11 / -1.45%
|
7.77
|
7.77
|
7.48
|
7.48
|
7.55
|
5.76
|
1,460,200
|
|
|
11/20/2020
|
+0.09 / +1.20%
|
7.50
|
7.60
|
7.41
|
7.59
|
7.54
|
5.85
|
1,939,140
|
|
|
11/19/2020
|
+0.16 / +2.18%
|
7.34
|
7.60
|
7.34
|
7.50
|
7.50
|
5.78
|
2,384,760
|
|
|
11/18/2020
|
+0.24 / +3.38%
|
7.10
|
7.35
|
7.00
|
7.34
|
7.22
|
5.65
|
1,986,950
|
|
|
11/17/2020
|
+0.40 / +5.97%
|
6.71
|
7.10
|
6.64
|
7.10
|
6.90
|
5.47
|
1,518,710
|
|
|
11/16/2020
|
-0.06 / -0.89%
|
6.81
|
6.86
|
6.69
|
6.70
|
6.76
|
5.16
|
265,940
|
|
|
11/13/2020
|
+0.06 / +0.90%
|
6.70
|
6.80
|
6.70
|
6.76
|
6.75
|
5.21
|
440,610
|
|
|
11/12/2020
|
-0.10 / -1.47%
|
6.83
|
6.83
|
6.63
|
6.70
|
6.73
|
5.16
|
190,790
|
|
|
11/11/2020
|
+0.07 / +1.04%
|
6.72
|
6.80
|
6.68
|
6.80
|
6.75
|
5.24
|
377,550
|
|
|
11/10/2020
|
-0.07 / -1.03%
|
6.92
|
6.92
|
6.72
|
6.73
|
6.79
|
5.18
|
377,350
|
|
|
11/9/2020
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.82
|
5.24
|
1,085,120
|
|
|
11/6/2020
|
-0.05 / -0.74%
|
6.73
|
6.80
|
6.63
|
6.70
|
6.69
|
5.16
|
344,320
|
|
|
11/5/2020
|
-0.08 / -1.17%
|
6.75
|
6.85
|
6.74
|
6.75
|
6.78
|
5.20
|
300,780
|
|
|
11/4/2020
|
+0.41 / +6.39%
|
6.49
|
6.85
|
6.49
|
6.83
|
6.70
|
5.26
|
733,290
|
|
|
11/3/2020
|
+0.02 / +0.31%
|
6.48
|
6.54
|
6.38
|
6.42
|
6.46
|
4.95
|
252,460
|
|
|
11/2/2020
|
+0.21 / +3.39%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
4.93
|
260,890
|
|
|
10/30/2020
|
-0.07 / -1.12%
|
6.39
|
6.39
|
6.00
|
6.19
|
6.18
|
4.77
|
612,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|