|
|
Closing price on 12/2/2022
|
|
| Open |
4.46 |
| High |
4.77 |
| Low |
4.25 |
| Volume |
4,776,100 |
| Split-adjusted Price |
4.77 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
+0.31 / +6.95%
|
4.46
|
4.77
|
4.25
|
4.77
|
4.57
|
4.77
|
4,776,100
|
|
|
12/1/2022
|
+0.29 / +6.95%
|
4.46
|
4.46
|
4.34
|
4.46
|
4.45
|
4.46
|
4,555,800
|
|
|
11/30/2022
|
+0.27 / +6.92%
|
4.08
|
4.17
|
3.85
|
4.17
|
4.08
|
4.17
|
3,924,200
|
|
|
11/29/2022
|
+0.25 / +6.85%
|
3.90
|
3.90
|
3.65
|
3.90
|
3.86
|
3.90
|
5,510,100
|
|
|
11/28/2022
|
+0.23 / +6.73%
|
3.65
|
3.65
|
3.64
|
3.65
|
3.65
|
3.65
|
1,003,100
|
|
|
11/25/2022
|
+0.22 / +6.88%
|
3.35
|
3.42
|
3.29
|
3.42
|
3.41
|
3.42
|
3,130,100
|
|
|
11/24/2022
|
+0.13 / +4.23%
|
2.98
|
3.23
|
2.97
|
3.20
|
3.10
|
3.20
|
1,429,900
|
|
|
11/23/2022
|
-0.23 / -6.97%
|
3.31
|
3.40
|
3.07
|
3.07
|
3.19
|
3.07
|
3,140,400
|
|
|
11/22/2022
|
0.00 / 0.00%
|
3.53
|
3.53
|
3.15
|
3.30
|
3.42
|
3.30
|
4,822,100
|
|
|
11/21/2022
|
+0.21 / +6.80%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.28
|
3.30
|
959,400
|
|
|
11/18/2022
|
+0.20 / +6.92%
|
3.09
|
3.09
|
2.86
|
3.09
|
3.04
|
3.09
|
5,283,800
|
|
|
11/17/2022
|
+0.18 / +6.64%
|
2.89
|
2.89
|
2.87
|
2.89
|
2.89
|
2.89
|
972,600
|
|
|
11/16/2022
|
-0.18 / -6.23%
|
2.69
|
3.09
|
2.69
|
2.71
|
2.78
|
2.71
|
8,982,400
|
|
|
11/15/2022
|
-0.21 / -6.77%
|
2.89
|
2.89
|
2.89
|
2.89
|
2.89
|
2.89
|
222,200
|
|
|
11/14/2022
|
-0.23 / -6.91%
|
3.10
|
3.16
|
3.10
|
3.10
|
3.10
|
3.10
|
386,100
|
|
|
11/11/2022
|
-0.24 / -6.72%
|
3.57
|
3.60
|
3.33
|
3.33
|
3.34
|
3.33
|
3,328,200
|
|
|
11/10/2022
|
-0.26 / -6.79%
|
3.70
|
3.80
|
3.57
|
3.57
|
3.58
|
3.57
|
601,800
|
|
|
11/9/2022
|
+0.05 / +1.32%
|
3.85
|
4.00
|
3.68
|
3.83
|
3.85
|
3.83
|
1,105,400
|
|
|
11/8/2022
|
-0.28 / -6.90%
|
3.78
|
3.89
|
3.78
|
3.78
|
3.78
|
3.78
|
1,613,500
|
|
|
11/7/2022
|
-0.30 / -6.88%
|
4.30
|
4.35
|
4.06
|
4.06
|
4.11
|
4.06
|
532,800
|
|
|
11/4/2022
|
-0.32 / -6.84%
|
4.67
|
4.69
|
4.36
|
4.36
|
4.40
|
4.36
|
1,620,000
|
|
|
11/3/2022
|
+0.06 / +1.30%
|
4.51
|
4.78
|
4.48
|
4.68
|
4.63
|
4.68
|
1,310,600
|
|
|
11/2/2022
|
+0.02 / +0.43%
|
4.60
|
4.72
|
4.60
|
4.62
|
4.64
|
4.62
|
670,800
|
|
|
11/1/2022
|
+0.08 / +1.77%
|
4.62
|
4.67
|
4.52
|
4.60
|
4.60
|
4.60
|
969,900
|
|
|
10/31/2022
|
-0.33 / -6.80%
|
4.85
|
4.90
|
4.52
|
4.52
|
4.58
|
4.52
|
1,422,500
|
|
|
10/28/2022
|
-0.14 / -2.81%
|
5.00
|
5.16
|
4.83
|
4.85
|
4.97
|
4.85
|
1,087,400
|
|
|
10/27/2022
|
+0.29 / +6.17%
|
4.59
|
4.99
|
4.59
|
4.99
|
4.78
|
4.99
|
1,332,400
|
|
|
10/26/2022
|
-0.10 / -2.08%
|
4.76
|
4.80
|
4.47
|
4.70
|
4.62
|
4.70
|
1,185,200
|
|
|
10/25/2022
|
-0.05 / -1.03%
|
4.53
|
4.81
|
4.52
|
4.80
|
4.60
|
4.80
|
2,544,700
|
|
|
10/24/2022
|
-0.36 / -6.91%
|
5.00
|
5.20
|
4.85
|
4.85
|
4.94
|
4.85
|
2,770,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|