|
|
Closing price on 12/3/2021
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
21.05 |
| Volume |
2,108,200 |
| Split-adjusted Price |
16.37 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/17/2021
|
-0.95 / -3.73%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.72
|
18.87
|
2,164,100
|
|
|
11/16/2021
|
-0.20 / -0.78%
|
25.65
|
27.00
|
24.85
|
25.45
|
25.76
|
19.60
|
4,104,600
|
|
|
11/15/2021
|
+1.65 / +6.88%
|
24.80
|
25.65
|
24.00
|
25.65
|
25.21
|
19.76
|
4,459,900
|
|
|
11/12/2021
|
-0.35 / -1.44%
|
24.40
|
24.50
|
23.40
|
24.00
|
23.86
|
18.49
|
2,552,100
|
|
|
11/11/2021
|
+0.20 / +0.83%
|
25.50
|
25.70
|
23.00
|
24.35
|
24.65
|
18.76
|
2,939,100
|
|
|
11/10/2021
|
+1.55 / +6.86%
|
23.00
|
24.15
|
22.70
|
24.15
|
24.01
|
18.60
|
1,976,400
|
|
|
11/9/2021
|
+0.60 / +2.73%
|
22.40
|
23.20
|
21.60
|
22.60
|
22.42
|
17.41
|
2,402,800
|
|
|
11/8/2021
|
-0.70 / -3.08%
|
22.80
|
22.95
|
21.45
|
22.00
|
22.06
|
16.95
|
2,905,200
|
|
|
11/5/2021
|
+0.40 / +1.79%
|
22.40
|
23.30
|
22.35
|
22.70
|
22.68
|
17.49
|
1,492,100
|
|
|
11/4/2021
|
-1.35 / -5.71%
|
22.10
|
23.50
|
22.00
|
22.30
|
22.48
|
17.18
|
3,201,500
|
|
|
11/3/2021
|
-1.75 / -6.89%
|
26.40
|
26.95
|
23.65
|
23.65
|
24.96
|
18.22
|
4,624,000
|
|
|
11/2/2021
|
+1.10 / +4.53%
|
24.10
|
25.50
|
24.10
|
25.40
|
24.97
|
19.56
|
2,994,400
|
|
|
11/1/2021
|
+0.15 / +0.62%
|
25.00
|
25.80
|
22.60
|
24.30
|
24.53
|
18.72
|
5,787,300
|
|
|
10/29/2021
|
+1.55 / +6.86%
|
24.15
|
24.15
|
22.80
|
24.15
|
24.07
|
18.60
|
2,805,500
|
|
|
10/28/2021
|
+1.45 / +6.86%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.59
|
17.41
|
1,667,600
|
|
|
10/27/2021
|
+1.35 / +6.82%
|
20.30
|
21.15
|
20.20
|
21.15
|
20.85
|
16.29
|
2,926,800
|
|
|
10/26/2021
|
+0.20 / +1.02%
|
19.50
|
20.00
|
19.05
|
19.80
|
19.65
|
15.25
|
1,722,800
|
|
|
10/25/2021
|
+0.60 / +3.16%
|
18.60
|
20.00
|
18.05
|
19.60
|
19.03
|
15.10
|
4,532,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|