|
|
Closing price on 12/4/2017
|
|
| Open |
21.40 |
| High |
21.70 |
| Low |
21.15 |
| Volume |
5,032,983 |
| Split-adjusted Price |
13.86 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2017
|
+0.70 / +3.41%
|
20.30
|
21.50
|
20.30
|
21.25
|
20.91
|
13.64
|
2,473,540
|
|
|
11/9/2017
|
+0.05 / +0.24%
|
20.50
|
20.75
|
20.40
|
20.55
|
20.51
|
13.19
|
336,290
|
|
|
11/8/2017
|
-0.65 / -3.07%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.65
|
13.16
|
790,730
|
|
|
11/7/2017
|
-0.15 / -0.70%
|
21.60
|
21.60
|
20.80
|
21.15
|
21.10
|
13.58
|
178,570
|
|
|
11/6/2017
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.24
|
13.67
|
131,420
|
|
|
11/3/2017
|
+1.00 / +4.88%
|
20.30
|
21.50
|
20.00
|
21.50
|
20.45
|
13.80
|
148,690
|
|
|
11/2/2017
|
-0.95 / -4.43%
|
21.30
|
21.45
|
20.00
|
20.50
|
20.76
|
13.16
|
222,540
|
|
|
11/1/2017
|
-0.15 / -0.69%
|
21.35
|
21.80
|
21.10
|
21.45
|
21.43
|
13.77
|
106,000
|
|
|
10/31/2017
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.64
|
13.86
|
147,840
|
|
|
10/30/2017
|
+0.15 / +0.69%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.89
|
14.12
|
1,387,640
|
|
|
10/27/2017
|
+0.25 / +1.16%
|
21.50
|
21.85
|
21.50
|
21.85
|
21.72
|
14.03
|
1,387,090
|
|
|
10/26/2017
|
+0.05 / +0.23%
|
21.55
|
22.40
|
21.55
|
21.60
|
21.69
|
13.86
|
1,441,550
|
|
|
10/25/2017
|
+0.15 / +0.70%
|
20.75
|
21.95
|
20.75
|
21.55
|
21.39
|
13.83
|
887,540
|
|
|
10/24/2017
|
-0.10 / -0.47%
|
20.70
|
21.90
|
20.70
|
21.40
|
21.04
|
13.74
|
303,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|