|
|
Closing price on 12/2/2019
|
|
| Open |
4.65 |
| High |
4.65 |
| Low |
4.40 |
| Volume |
203,500 |
| Split-adjusted Price |
3.39 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|