|
|
Closing price on 12/25/2020
|
|
| Open |
8.32 |
| High |
8.90 |
| Low |
8.26 |
| Volume |
2,448,100 |
| Split-adjusted Price |
6.86 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2020
|
+0.58 / +6.97%
|
8.32
|
8.90
|
8.26
|
8.90
|
8.64
|
6.86
|
2,448,100
|
|
|
12/24/2020
|
-0.48 / -5.45%
|
8.91
|
9.10
|
8.19
|
8.32
|
8.45
|
6.41
|
2,639,130
|
|
|
12/23/2020
|
-0.31 / -3.40%
|
9.21
|
9.27
|
8.80
|
8.80
|
9.07
|
6.78
|
1,685,690
|
|
|
12/22/2020
|
+0.31 / +3.52%
|
8.80
|
9.25
|
8.68
|
9.11
|
9.03
|
7.02
|
2,378,710
|
|
|
12/21/2020
|
+0.41 / +4.89%
|
8.41
|
8.96
|
8.41
|
8.80
|
8.80
|
6.78
|
2,685,070
|
|
|
12/18/2020
|
+0.29 / +3.58%
|
8.14
|
8.43
|
8.05
|
8.39
|
8.27
|
6.46
|
3,362,250
|
|
|
12/17/2020
|
+0.11 / +1.38%
|
7.99
|
8.36
|
7.80
|
8.10
|
8.09
|
6.24
|
3,160,280
|
|
|
12/16/2020
|
+0.09 / +1.14%
|
8.10
|
8.10
|
7.90
|
7.99
|
7.98
|
6.15
|
1,587,800
|
|
|
12/15/2020
|
+0.10 / +1.28%
|
7.98
|
8.30
|
7.83
|
7.90
|
8.07
|
6.09
|
3,854,410
|
|
|
12/14/2020
|
+0.51 / +7.00%
|
7.32
|
7.80
|
7.32
|
7.80
|
7.69
|
6.01
|
3,654,350
|
|
|
12/11/2020
|
+0.08 / +1.11%
|
7.21
|
7.31
|
7.15
|
7.29
|
7.24
|
5.62
|
789,810
|
|
|
12/10/2020
|
-0.28 / -3.74%
|
7.49
|
7.50
|
7.21
|
7.21
|
7.35
|
5.55
|
2,042,560
|
|
|
12/9/2020
|
-0.01 / -0.13%
|
7.49
|
7.65
|
7.46
|
7.49
|
7.55
|
5.77
|
1,558,810
|
|
|
12/8/2020
|
+0.03 / +0.40%
|
7.50
|
7.67
|
7.30
|
7.50
|
7.53
|
5.78
|
2,309,580
|
|
|
12/7/2020
|
+0.48 / +6.87%
|
7.04
|
7.47
|
7.04
|
7.47
|
7.36
|
5.75
|
2,564,010
|
|
|
12/4/2020
|
+0.14 / +2.04%
|
6.90
|
7.01
|
6.82
|
6.99
|
6.91
|
5.38
|
1,180,750
|
|
|
12/3/2020
|
-0.09 / -1.30%
|
6.94
|
7.04
|
6.80
|
6.85
|
6.87
|
5.28
|
1,438,090
|
|
|
12/2/2020
|
-0.06 / -0.86%
|
7.00
|
7.12
|
6.93
|
6.94
|
6.99
|
5.35
|
625,220
|
|
|
12/1/2020
|
+0.10 / +1.45%
|
6.65
|
7.20
|
6.63
|
7.00
|
6.89
|
5.39
|
1,237,760
|
|
|
11/30/2020
|
-0.34 / -4.70%
|
7.15
|
7.26
|
6.90
|
6.90
|
7.05
|
5.31
|
1,300,060
|
|
|
11/27/2020
|
-0.07 / -0.96%
|
7.40
|
7.41
|
7.23
|
7.24
|
7.30
|
5.58
|
1,082,580
|
|
|
11/26/2020
|
-0.14 / -1.88%
|
7.45
|
7.45
|
7.31
|
7.31
|
7.38
|
5.63
|
1,080,910
|
|
|
11/25/2020
|
-0.03 / -0.40%
|
7.40
|
7.56
|
7.32
|
7.45
|
7.42
|
5.74
|
910,050
|
|
|
11/24/2020
|
0.00 / 0.00%
|
7.45
|
7.57
|
7.32
|
7.48
|
7.43
|
5.76
|
1,423,610
|
|
|
11/23/2020
|
-0.11 / -1.45%
|
7.77
|
7.77
|
7.48
|
7.48
|
7.55
|
5.76
|
1,460,200
|
|
|
11/20/2020
|
+0.09 / +1.20%
|
7.50
|
7.60
|
7.41
|
7.59
|
7.54
|
5.85
|
1,939,140
|
|
|
11/19/2020
|
+0.16 / +2.18%
|
7.34
|
7.60
|
7.34
|
7.50
|
7.50
|
5.78
|
2,384,760
|
|
|
11/18/2020
|
+0.24 / +3.38%
|
7.10
|
7.35
|
7.00
|
7.34
|
7.22
|
5.65
|
1,986,950
|
|
|
11/17/2020
|
+0.40 / +5.97%
|
6.71
|
7.10
|
6.64
|
7.10
|
6.90
|
5.47
|
1,518,710
|
|
|
11/16/2020
|
-0.06 / -0.89%
|
6.81
|
6.86
|
6.69
|
6.70
|
6.76
|
5.16
|
265,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|