|
|
Closing price on 12/22/2017
|
|
| Open |
20.00 |
| High |
20.30 |
| Low |
19.80 |
| Volume |
296,150 |
| Split-adjusted Price |
12.97 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2017
|
-0.10 / -0.49%
|
20.00
|
20.30
|
19.80
|
20.20
|
20.04
|
12.97
|
296,150
|
|
|
12/21/2017
|
+0.10 / +0.50%
|
20.70
|
20.70
|
19.80
|
20.30
|
20.06
|
13.03
|
220,060
|
|
|
12/20/2017
|
-0.50 / -2.42%
|
20.80
|
20.90
|
20.20
|
20.20
|
20.60
|
12.97
|
351,400
|
|
|
12/19/2017
|
+0.10 / +0.49%
|
20.60
|
21.00
|
20.30
|
20.70
|
20.69
|
13.29
|
247,650
|
|
|
12/18/2017
|
0.00 / 0.00%
|
20.90
|
21.50
|
20.50
|
20.60
|
20.83
|
13.22
|
467,410
|
|
|
12/15/2017
|
-0.40 / -1.90%
|
20.80
|
21.00
|
20.60
|
20.60
|
20.84
|
13.22
|
152,910
|
|
|
12/14/2017
|
0.00 / 0.00%
|
21.35
|
21.50
|
20.60
|
21.00
|
21.06
|
13.48
|
210,730
|
|
|
12/13/2017
|
-0.50 / -2.33%
|
21.45
|
21.45
|
20.50
|
21.00
|
20.88
|
13.48
|
107,500
|
|
|
12/12/2017
|
-0.80 / -3.59%
|
22.20
|
22.40
|
20.75
|
21.50
|
21.39
|
13.80
|
404,390
|
|
|
12/11/2017
|
-0.40 / -1.76%
|
22.00
|
22.75
|
22.00
|
22.30
|
22.35
|
14.31
|
433,320
|
|
|
12/8/2017
|
+0.30 / +1.34%
|
22.40
|
22.70
|
22.30
|
22.70
|
22.51
|
14.57
|
5,391,033
|
|
|
12/7/2017
|
-0.45 / -1.97%
|
22.70
|
23.00
|
22.40
|
22.40
|
22.79
|
14.38
|
5,508,033
|
|
|
12/6/2017
|
+0.35 / +1.56%
|
22.50
|
23.10
|
22.20
|
22.85
|
22.74
|
14.67
|
5,425,283
|
|
|
12/5/2017
|
+0.90 / +4.17%
|
21.60
|
22.95
|
21.45
|
22.50
|
22.00
|
14.44
|
5,485,663
|
|
|
12/4/2017
|
+0.40 / +1.89%
|
21.40
|
21.70
|
21.15
|
21.60
|
21.42
|
13.86
|
5,032,983
|
|
|
12/1/2017
|
-0.10 / -0.47%
|
21.10
|
21.40
|
20.85
|
21.20
|
21.18
|
13.61
|
5,102,503
|
|
|
11/30/2017
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.80
|
21.30
|
21.17
|
13.67
|
2,179,060
|
|
|
11/29/2017
|
-0.30 / -1.39%
|
21.30
|
21.75
|
21.30
|
21.30
|
21.55
|
13.67
|
2,437,810
|
|
|
11/28/2017
|
+0.60 / +2.86%
|
21.80
|
21.80
|
21.30
|
21.60
|
21.62
|
13.86
|
2,518,710
|
|
|
11/27/2017
|
+0.80 / +3.96%
|
19.95
|
21.50
|
19.95
|
21.00
|
21.17
|
13.48
|
2,417,820
|
|
|
11/24/2017
|
+0.60 / +3.06%
|
19.50
|
20.20
|
19.50
|
20.20
|
19.82
|
12.97
|
2,133,450
|
|
|
11/23/2017
|
0.00 / 0.00%
|
19.60
|
20.50
|
19.20
|
19.60
|
19.75
|
12.58
|
2,088,050
|
|
|
11/22/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.20
|
19.60
|
19.39
|
12.58
|
2,079,490
|
|
|
11/21/2017
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.20
|
19.60
|
19.52
|
12.58
|
1,450,870
|
|
|
11/20/2017
|
-0.40 / -1.97%
|
20.20
|
20.55
|
19.90
|
19.90
|
20.02
|
12.77
|
202,680
|
|
|
11/17/2017
|
-0.25 / -1.22%
|
20.50
|
20.80
|
20.30
|
20.30
|
20.47
|
13.03
|
205,770
|
|
|
11/16/2017
|
-0.45 / -2.14%
|
20.85
|
21.00
|
20.55
|
20.55
|
20.67
|
13.19
|
2,060,220
|
|
|
11/15/2017
|
+0.35 / +1.69%
|
21.00
|
21.00
|
20.50
|
21.00
|
20.81
|
13.48
|
2,085,630
|
|
|
11/14/2017
|
-0.20 / -0.96%
|
21.25
|
21.25
|
20.60
|
20.65
|
20.80
|
13.26
|
2,113,870
|
|
|
11/13/2017
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.85
|
20.85
|
21.02
|
13.38
|
178,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|