|
|
Closing price on 12/29/2022
|
|
| Open |
4.39 |
| High |
4.61 |
| Low |
4.28 |
| Volume |
2,768,200 |
| Split-adjusted Price |
4.35 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
+0.04 / +0.93%
|
4.39
|
4.61
|
4.28
|
4.35
|
4.44
|
4.35
|
2,768,200
|
|
|
12/28/2022
|
+0.28 / +6.95%
|
4.30
|
4.31
|
4.25
|
4.31
|
4.31
|
4.31
|
1,475,300
|
|
|
12/27/2022
|
+0.26 / +6.90%
|
3.79
|
4.03
|
3.78
|
4.03
|
3.97
|
4.03
|
2,185,300
|
|
|
12/26/2022
|
-0.28 / -6.91%
|
4.09
|
4.19
|
3.77
|
3.77
|
3.92
|
3.77
|
2,314,000
|
|
|
12/23/2022
|
-0.13 / -3.11%
|
4.20
|
4.25
|
4.05
|
4.05
|
4.14
|
4.05
|
827,800
|
|
|
12/22/2022
|
-0.03 / -0.71%
|
4.21
|
4.40
|
3.96
|
4.18
|
4.15
|
4.18
|
1,693,900
|
|
|
12/21/2022
|
-0.31 / -6.86%
|
4.52
|
4.61
|
4.21
|
4.21
|
4.28
|
4.21
|
2,215,900
|
|
|
12/20/2022
|
-0.34 / -7.00%
|
4.79
|
4.86
|
4.52
|
4.52
|
4.58
|
4.52
|
4,327,900
|
|
|
12/19/2022
|
-0.11 / -2.21%
|
5.10
|
5.25
|
4.86
|
4.86
|
5.04
|
4.86
|
2,533,600
|
|
|
12/16/2022
|
+0.07 / +1.43%
|
4.90
|
5.10
|
4.81
|
4.97
|
4.97
|
4.97
|
2,510,100
|
|
|
12/15/2022
|
-0.09 / -1.80%
|
5.00
|
5.16
|
4.85
|
4.90
|
4.98
|
4.90
|
2,173,700
|
|
|
12/14/2022
|
-0.16 / -3.11%
|
5.30
|
5.30
|
4.99
|
4.99
|
5.15
|
4.99
|
3,815,600
|
|
|
12/13/2022
|
+0.31 / +6.40%
|
4.86
|
5.15
|
4.51
|
5.15
|
4.81
|
5.15
|
3,417,800
|
|
|
12/12/2022
|
+0.24 / +5.22%
|
4.92
|
4.92
|
4.66
|
4.84
|
4.89
|
4.84
|
3,170,100
|
|
|
12/9/2022
|
+0.30 / +6.98%
|
4.59
|
4.60
|
4.40
|
4.60
|
4.54
|
4.60
|
4,687,300
|
|
|
12/8/2022
|
-0.20 / -4.44%
|
4.70
|
4.81
|
4.30
|
4.30
|
4.66
|
4.30
|
3,607,800
|
|
|
12/7/2022
|
-0.27 / -5.66%
|
4.50
|
4.97
|
4.44
|
4.50
|
4.64
|
4.50
|
3,987,500
|
|
|
12/6/2022
|
-0.33 / -6.47%
|
5.45
|
5.45
|
4.77
|
4.77
|
5.32
|
4.77
|
10,097,500
|
|
|
12/5/2022
|
+0.33 / +6.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
796,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|