|
|
Closing price on 12/22/2015
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
531,040 |
| Split-adjusted Price |
10.08 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2015
|
+0.60 / +3.97%
|
15.50
|
15.80
|
15.30
|
15.70
|
15.52
|
10.08
|
531,040
|
|
|
12/21/2015
|
+0.60 / +4.14%
|
14.30
|
15.30
|
14.30
|
15.10
|
14.78
|
9.69
|
345,880
|
|
|
12/18/2015
|
+0.20 / +1.40%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.47
|
9.31
|
387,780
|
|
|
12/17/2015
|
0.00 / 0.00%
|
14.30
|
14.90
|
13.80
|
14.30
|
14.26
|
9.18
|
271,230
|
|
|
12/16/2015
|
+0.60 / +4.38%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.02
|
9.18
|
501,830
|
|
|
12/15/2015
|
+0.80 / +6.20%
|
12.90
|
13.70
|
12.80
|
13.70
|
13.19
|
8.79
|
906,820
|
|
|
12/14/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.60
|
12.90
|
12.77
|
8.28
|
230,020
|
|
|
12/11/2015
|
-0.30 / -2.27%
|
13.10
|
13.40
|
12.90
|
12.90
|
13.10
|
8.28
|
139,970
|
|
|
12/10/2015
|
0.00 / 0.00%
|
13.30
|
13.40
|
12.50
|
13.20
|
12.95
|
8.47
|
950,140
|
|
|
12/9/2015
|
+0.50 / +3.94%
|
12.70
|
13.50
|
12.70
|
13.20
|
13.27
|
8.47
|
406,350
|
|
|
12/8/2015
|
+0.70 / +5.83%
|
12.00
|
12.80
|
11.80
|
12.70
|
12.52
|
8.15
|
165,230
|
|
|
12/7/2015
|
+0.60 / +5.26%
|
11.50
|
12.00
|
11.40
|
12.00
|
11.86
|
7.70
|
1,950,420
|
|
|
12/4/2015
|
+0.20 / +1.79%
|
11.60
|
11.60
|
11.00
|
11.40
|
11.26
|
7.32
|
239,070
|
|
|
12/3/2015
|
+0.70 / +6.67%
|
10.40
|
11.20
|
10.40
|
11.20
|
11.07
|
7.19
|
387,350
|
|
|
12/2/2015
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.62
|
6.74
|
159,730
|
|
|
12/1/2015
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.74
|
6.93
|
212,080
|
|
|
11/30/2015
|
-0.30 / -2.68%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.72
|
7.00
|
288,230
|
|
|
11/27/2015
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.70
|
11.20
|
10.88
|
7.19
|
254,210
|
|
|
11/26/2015
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.11
|
7.06
|
275,980
|
|
|
11/25/2015
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.40
|
11.20
|
10.82
|
7.19
|
528,660
|
|
|
11/24/2015
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.72
|
7.00
|
666,320
|
|
|
11/23/2015
|
+0.60 / +6.06%
|
9.70
|
10.50
|
9.70
|
10.50
|
10.23
|
6.74
|
583,730
|
|
|
11/20/2015
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.40
|
9.90
|
9.67
|
6.35
|
403,160
|
|
|
11/19/2015
|
+0.60 / +6.59%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.48
|
6.23
|
659,750
|
|
|
11/18/2015
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.06
|
5.84
|
235,070
|
|
|
11/17/2015
|
+0.40 / +4.65%
|
8.80
|
9.10
|
8.70
|
9.00
|
8.93
|
5.78
|
168,780
|
|
|
11/16/2015
|
+0.50 / +6.17%
|
8.10
|
8.60
|
8.00
|
8.60
|
8.37
|
5.52
|
393,390
|
|
|
11/13/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
5.20
|
2,902,800
|
|
|
11/12/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.87
|
5.14
|
183,350
|
|
|
11/11/2015
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.91
|
5.14
|
63,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|