|
|
Closing price on 12/4/2018
|
|
| Open |
12.55 |
| High |
12.65 |
| Low |
12.30 |
| Volume |
451,460 |
| Split-adjusted Price |
9.47 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
-0.30 / -2.38%
|
12.55
|
12.65
|
12.30
|
12.30
|
12.42
|
9.47
|
451,460
|
|
|
12/3/2018
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.39
|
9.71
|
434,560
|
|
|
11/30/2018
|
+0.05 / +0.41%
|
12.15
|
12.40
|
12.15
|
12.30
|
12.25
|
9.47
|
210,470
|
|
|
11/29/2018
|
-0.15 / -1.21%
|
12.55
|
12.55
|
12.25
|
12.25
|
12.49
|
9.44
|
564,830
|
|
|
11/28/2018
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.38
|
9.55
|
1,091,990
|
|
|
11/27/2018
|
-0.25 / -1.99%
|
12.55
|
12.70
|
12.30
|
12.30
|
12.49
|
9.47
|
515,250
|
|
|
11/26/2018
|
-0.05 / -0.40%
|
12.40
|
12.60
|
12.35
|
12.55
|
12.44
|
9.67
|
128,200
|
|
|
11/23/2018
|
-0.05 / -0.40%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.62
|
9.71
|
321,850
|
|
|
11/22/2018
|
+0.30 / +2.43%
|
12.30
|
12.90
|
12.30
|
12.65
|
12.49
|
9.74
|
691,640
|
|
|
11/21/2018
|
0.00 / 0.00%
|
12.20
|
12.35
|
12.20
|
12.35
|
12.27
|
9.51
|
204,390
|
|
|
11/20/2018
|
-0.15 / -1.20%
|
12.50
|
12.55
|
12.30
|
12.35
|
12.39
|
9.51
|
397,300
|
|
|
11/19/2018
|
+0.15 / +1.21%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.43
|
9.63
|
466,490
|
|
|
11/16/2018
|
+0.05 / +0.41%
|
12.30
|
12.40
|
12.20
|
12.35
|
12.34
|
9.51
|
2,077,462
|
|
|
11/15/2018
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.26
|
9.47
|
416,950
|
|
|
11/14/2018
|
-0.40 / -3.17%
|
12.75
|
12.80
|
12.20
|
12.20
|
12.67
|
9.40
|
605,260
|
|
|
11/13/2018
|
-0.30 / -2.33%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.71
|
9.71
|
256,610
|
|
|
11/12/2018
|
+0.05 / +0.39%
|
12.75
|
12.90
|
12.65
|
12.90
|
12.78
|
9.94
|
1,062,320
|
|
|
11/9/2018
|
-0.15 / -1.15%
|
12.80
|
13.30
|
12.75
|
12.85
|
13.03
|
9.90
|
130,910
|
|
|
11/8/2018
|
0.00 / 0.00%
|
13.45
|
13.45
|
12.95
|
13.00
|
13.09
|
10.01
|
640,270
|
|
|
11/7/2018
|
+0.50 / +4.00%
|
12.30
|
13.30
|
12.20
|
13.00
|
12.82
|
10.01
|
1,203,530
|
|
|
11/6/2018
|
+0.35 / +2.88%
|
12.15
|
12.60
|
12.10
|
12.50
|
12.33
|
9.63
|
4,697,566
|
|
|
11/5/2018
|
-0.05 / -0.41%
|
12.00
|
12.25
|
12.00
|
12.15
|
12.17
|
9.36
|
68,360
|
|
|
11/2/2018
|
-0.15 / -1.21%
|
12.35
|
12.35
|
11.60
|
12.20
|
12.04
|
9.40
|
295,850
|
|
|
11/1/2018
|
-0.05 / -0.40%
|
12.25
|
12.40
|
11.95
|
12.35
|
12.21
|
9.51
|
272,070
|
|
|
10/31/2018
|
+0.15 / +1.22%
|
12.30
|
12.60
|
11.90
|
12.40
|
12.29
|
9.55
|
351,980
|
|
|
10/30/2018
|
0.00 / 0.00%
|
12.20
|
12.25
|
11.90
|
12.25
|
12.10
|
9.44
|
355,670
|
|
|
10/29/2018
|
-0.15 / -1.21%
|
12.20
|
12.60
|
11.90
|
12.25
|
12.24
|
9.44
|
117,170
|
|
|
10/26/2018
|
+0.20 / +1.64%
|
12.50
|
12.80
|
12.10
|
12.40
|
12.53
|
9.55
|
244,230
|
|
|
10/25/2018
|
-0.80 / -6.15%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.22
|
9.40
|
68,750
|
|
|
10/24/2018
|
+0.05 / +0.39%
|
12.60
|
13.00
|
12.35
|
13.00
|
12.78
|
10.01
|
193,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:15 PM
|
|
|
|
|