|
|
Closing price on 12/17/2019
|
|
| Open |
4.69 |
| High |
4.70 |
| Low |
4.52 |
| Volume |
528,370 |
| Split-adjusted Price |
3.48 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2019
|
-0.17 / -3.62%
|
4.69
|
4.70
|
4.52
|
4.52
|
4.59
|
3.48
|
528,370
|
|
|
12/16/2019
|
+0.02 / +0.43%
|
4.69
|
4.78
|
4.60
|
4.69
|
4.71
|
3.61
|
698,600
|
|
|
12/13/2019
|
+0.05 / +1.08%
|
4.70
|
4.83
|
4.67
|
4.67
|
4.75
|
3.60
|
908,510
|
|
|
12/12/2019
|
+0.28 / +6.45%
|
4.34
|
4.64
|
4.34
|
4.62
|
4.59
|
3.56
|
1,458,580
|
|
|
12/11/2019
|
+0.04 / +0.93%
|
4.23
|
4.40
|
4.22
|
4.34
|
4.30
|
3.34
|
430,900
|
|
|
12/10/2019
|
-0.30 / -6.52%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.37
|
3.31
|
722,050
|
|
|
12/9/2019
|
-0.13 / -2.75%
|
4.86
|
4.86
|
4.55
|
4.60
|
4.64
|
3.54
|
265,510
|
|
|
12/6/2019
|
+0.19 / +4.19%
|
4.54
|
4.78
|
4.23
|
4.73
|
4.69
|
3.64
|
1,252,050
|
|
|
12/5/2019
|
+0.10 / +2.25%
|
4.57
|
4.60
|
4.45
|
4.54
|
4.56
|
3.50
|
520,130
|
|
|
12/4/2019
|
+0.09 / +2.07%
|
4.32
|
4.50
|
4.25
|
4.44
|
4.40
|
3.42
|
124,880
|
|
|
12/3/2019
|
-0.05 / -1.14%
|
4.34
|
4.55
|
4.34
|
4.35
|
4.39
|
3.35
|
99,910
|
|
|
12/2/2019
|
-0.20 / -4.35%
|
4.65
|
4.65
|
4.40
|
4.40
|
4.51
|
3.39
|
203,500
|
|
|
11/29/2019
|
+0.02 / +0.44%
|
4.63
|
4.63
|
4.57
|
4.60
|
4.60
|
3.54
|
334,560
|
|
|
11/28/2019
|
+0.08 / +1.78%
|
4.50
|
4.64
|
4.50
|
4.58
|
4.59
|
3.53
|
299,010
|
|
|
11/27/2019
|
+0.05 / +1.12%
|
4.45
|
4.69
|
4.40
|
4.50
|
4.51
|
3.47
|
304,190
|
|
|
11/26/2019
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.33
|
4.45
|
4.40
|
3.43
|
332,510
|
|
|
11/25/2019
|
-0.01 / -0.22%
|
4.45
|
4.59
|
4.39
|
4.45
|
4.48
|
3.43
|
201,340
|
|
|
11/22/2019
|
-0.23 / -4.90%
|
4.75
|
4.75
|
4.46
|
4.46
|
4.55
|
3.44
|
246,200
|
|
|
11/21/2019
|
-0.01 / -0.21%
|
4.78
|
4.78
|
4.69
|
4.69
|
4.71
|
3.61
|
95,910
|
|
|
11/20/2019
|
-0.01 / -0.21%
|
4.67
|
4.82
|
4.67
|
4.70
|
4.74
|
3.62
|
382,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|