|
|
Closing price on 2/26/2015
|
|
| Open |
5.90 |
| High |
6.20 |
| Low |
5.80 |
| Volume |
125,950 |
| Split-adjusted Price |
3.92 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2015
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.10
|
3.92
|
125,950
|
|
|
2/25/2015
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
3.79
|
57,320
|
|
|
2/24/2015
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
3.85
|
91,500
|
|
|
2/13/2015
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
3.66
|
126,260
|
|
|
2/12/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
3.79
|
112,990
|
|
|
2/11/2015
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
3.79
|
45,230
|
|
|
2/10/2015
|
+0.20 / +3.45%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
3.85
|
141,360
|
|
|
2/9/2015
|
+0.30 / +5.45%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.72
|
124,670
|
|
|
2/6/2015
|
+0.10 / +1.85%
|
5.40
|
5.70
|
5.40
|
5.50
|
5.50
|
3.53
|
71,480
|
|
|
2/5/2015
|
-0.10 / -1.82%
|
5.40
|
5.60
|
5.30
|
5.40
|
5.40
|
3.47
|
76,080
|
|
|
2/4/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.30
|
5.50
|
5.50
|
3.53
|
47,480
|
|
|
2/3/2015
|
-0.20 / -3.51%
|
5.70
|
5.90
|
5.50
|
5.50
|
5.50
|
3.53
|
144,130
|
|
|
2/2/2015
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.70
|
3.66
|
88,100
|
|
|
1/30/2015
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.00
|
3.85
|
134,900
|
|
|
1/29/2015
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
3.92
|
28,320
|
|
|
1/28/2015
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
3.85
|
111,380
|
|
|
1/27/2015
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.20
|
3.98
|
205,460
|
|
|
1/26/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
3.92
|
65,620
|
|
|
1/23/2015
|
+0.10 / +1.67%
|
6.10
|
6.30
|
5.90
|
6.10
|
6.10
|
3.92
|
224,930
|
|
|
1/22/2015
|
-0.20 / -3.23%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.00
|
3.85
|
121,310
|
|
|
1/21/2015
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
3.98
|
275,240
|
|
|
1/20/2015
|
+0.30 / +5.45%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.72
|
196,960
|
|
|
1/19/2015
|
-0.30 / -5.17%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.50
|
3.53
|
150,210
|
|
|
1/16/2015
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
3.72
|
23,480
|
|
|
1/15/2015
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
3.92
|
31,260
|
|
|
1/14/2015
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
3.85
|
150,430
|
|
|
1/13/2015
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
3.98
|
145,250
|
|
|
1/12/2015
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
3.85
|
132,670
|
|
|
1/9/2015
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.10
|
3.92
|
169,150
|
|
|
1/8/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.90
|
3.79
|
104,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|