|
|
Closing price on 12/29/2021
|
|
| Open |
29.50 |
| High |
30.10 |
| Low |
29.00 |
| Volume |
3,442,400 |
| Split-adjusted Price |
23.19 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2021
|
+1.95 / +6.93%
|
29.50
|
30.10
|
29.00
|
30.10
|
29.83
|
23.19
|
3,442,400
|
|
|
12/28/2021
|
+1.80 / +6.83%
|
27.00
|
28.15
|
27.00
|
28.15
|
27.86
|
21.68
|
4,478,000
|
|
|
12/27/2021
|
+1.25 / +4.98%
|
25.00
|
26.50
|
24.10
|
26.35
|
25.56
|
20.30
|
3,101,700
|
|
|
12/24/2021
|
-0.35 / -1.38%
|
27.00
|
27.00
|
25.10
|
25.10
|
26.05
|
19.33
|
4,548,100
|
|
|
12/23/2021
|
+1.65 / +6.93%
|
24.00
|
25.45
|
23.60
|
25.45
|
24.98
|
19.60
|
5,714,300
|
|
|
12/22/2021
|
+0.30 / +1.28%
|
23.60
|
24.80
|
23.30
|
23.80
|
23.99
|
18.33
|
3,497,600
|
|
|
12/21/2021
|
+0.25 / +1.08%
|
24.00
|
24.80
|
23.50
|
23.50
|
24.17
|
18.10
|
2,720,500
|
|
|
12/20/2021
|
+1.50 / +6.90%
|
21.75
|
23.25
|
21.30
|
23.25
|
23.09
|
17.91
|
4,192,000
|
|
|
12/17/2021
|
+0.20 / +0.93%
|
22.20
|
22.20
|
21.55
|
21.75
|
21.89
|
16.75
|
1,857,100
|
|
|
12/16/2021
|
+0.90 / +4.36%
|
20.85
|
21.75
|
20.70
|
21.55
|
21.30
|
16.60
|
2,592,400
|
|
|
12/15/2021
|
-0.85 / -3.95%
|
21.20
|
21.45
|
20.60
|
20.65
|
20.98
|
15.91
|
1,751,500
|
|
|
12/14/2021
|
-0.85 / -3.80%
|
22.55
|
22.55
|
21.40
|
21.50
|
21.82
|
16.56
|
1,257,200
|
|
|
12/13/2021
|
+1.00 / +4.68%
|
21.35
|
22.75
|
21.10
|
22.35
|
22.11
|
17.22
|
1,386,700
|
|
|
12/10/2021
|
+0.25 / +1.18%
|
21.10
|
21.80
|
20.90
|
21.35
|
21.35
|
16.45
|
933,100
|
|
|
12/9/2021
|
+0.35 / +1.69%
|
20.75
|
21.50
|
20.25
|
21.10
|
20.87
|
16.25
|
1,980,900
|
|
|
12/8/2021
|
-0.25 / -1.19%
|
21.00
|
21.05
|
20.60
|
20.75
|
20.88
|
15.98
|
610,100
|
|
|
12/7/2021
|
+1.20 / +6.06%
|
20.00
|
21.00
|
19.60
|
21.00
|
20.26
|
16.18
|
941,500
|
|
|
12/6/2021
|
-1.45 / -6.82%
|
20.80
|
21.50
|
19.80
|
19.80
|
20.35
|
15.25
|
1,706,400
|
|
|
12/3/2021
|
-1.35 / -5.97%
|
22.60
|
22.70
|
21.05
|
21.25
|
21.81
|
16.37
|
2,108,200
|
|
|
12/2/2021
|
+0.15 / +0.67%
|
22.20
|
23.00
|
22.00
|
22.60
|
22.52
|
17.41
|
1,237,400
|
|
|
12/1/2021
|
-0.45 / -1.97%
|
22.70
|
23.70
|
22.15
|
22.45
|
22.68
|
17.29
|
1,642,800
|
|
|
11/30/2021
|
-0.50 / -2.14%
|
25.00
|
25.00
|
22.80
|
22.90
|
24.10
|
17.64
|
4,018,500
|
|
|
11/29/2021
|
+1.50 / +6.85%
|
23.35
|
23.40
|
22.20
|
23.40
|
23.29
|
18.02
|
2,266,500
|
|
|
11/26/2021
|
+1.40 / +6.83%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.87
|
601,300
|
|
|
11/25/2021
|
+1.30 / +6.77%
|
18.60
|
20.50
|
18.60
|
20.50
|
19.58
|
15.79
|
1,380,900
|
|
|
11/24/2021
|
-1.30 / -6.34%
|
21.20
|
21.20
|
19.10
|
19.20
|
19.86
|
14.79
|
3,015,100
|
|
|
11/23/2021
|
-0.75 / -3.53%
|
20.10
|
21.20
|
19.80
|
20.50
|
20.02
|
15.79
|
2,584,800
|
|
|
11/22/2021
|
-1.55 / -6.80%
|
22.95
|
24.00
|
21.25
|
21.25
|
22.29
|
16.37
|
2,992,300
|
|
|
11/19/2021
|
-1.70 / -6.94%
|
24.50
|
24.95
|
22.80
|
22.80
|
23.46
|
17.56
|
4,674,800
|
|
|
11/18/2021
|
0.00 / 0.00%
|
24.10
|
25.50
|
23.00
|
24.50
|
24.49
|
18.87
|
3,004,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|