|
|
Closing price on 2/28/2018
|
|
| Open |
17.80 |
| High |
18.90 |
| Low |
17.70 |
| Volume |
617,440 |
| Split-adjusted Price |
12.13 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
+1.20 / +6.78%
|
17.80
|
18.90
|
17.70
|
18.90
|
18.62
|
12.13
|
617,440
|
|
|
2/27/2018
|
+1.05 / +6.31%
|
16.40
|
17.70
|
16.40
|
17.70
|
17.02
|
11.36
|
276,610
|
|
|
2/26/2018
|
-0.20 / -1.19%
|
17.00
|
17.00
|
16.65
|
16.65
|
16.76
|
10.69
|
43,550
|
|
|
2/23/2018
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.50
|
16.85
|
16.64
|
10.82
|
194,280
|
|
|
2/22/2018
|
0.00 / 0.00%
|
16.65
|
17.25
|
16.65
|
17.00
|
17.08
|
10.91
|
82,430
|
|
|
2/21/2018
|
+0.10 / +0.59%
|
16.90
|
17.70
|
16.90
|
17.00
|
17.18
|
10.91
|
200,990
|
|
|
2/13/2018
|
+1.10 / +6.96%
|
15.60
|
16.90
|
15.60
|
16.90
|
16.30
|
10.85
|
79,470
|
|
|
2/12/2018
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.55
|
15.80
|
15.73
|
10.14
|
86,940
|
|
|
2/9/2018
|
-0.20 / -1.23%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.45
|
10.27
|
204,730
|
|
|
2/8/2018
|
-0.10 / -0.61%
|
16.30
|
16.50
|
15.90
|
16.20
|
16.23
|
10.40
|
482,820
|
|
|
2/7/2018
|
+0.10 / +0.62%
|
16.50
|
16.95
|
15.90
|
16.30
|
16.36
|
10.46
|
265,320
|
|
|
2/6/2018
|
-0.80 / -4.71%
|
16.70
|
16.70
|
15.85
|
16.20
|
16.03
|
10.40
|
518,570
|
|
|
2/5/2018
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.80
|
17.00
|
17.03
|
10.91
|
315,400
|
|
|
2/2/2018
|
+0.20 / +1.17%
|
17.25
|
17.40
|
17.00
|
17.30
|
17.23
|
11.10
|
352,830
|
|
|
2/1/2018
|
+0.65 / +3.95%
|
16.45
|
17.40
|
16.45
|
17.10
|
17.06
|
10.98
|
551,430
|
|
|
1/31/2018
|
-0.55 / -3.24%
|
16.80
|
17.00
|
16.45
|
16.45
|
16.65
|
10.56
|
297,430
|
|
|
1/30/2018
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.60
|
17.00
|
16.95
|
10.91
|
133,950
|
|
|
1/29/2018
|
-1.10 / -6.04%
|
18.00
|
18.20
|
17.00
|
17.10
|
17.35
|
10.98
|
131,010
|
|
|
1/26/2018
|
-0.40 / -2.15%
|
18.60
|
18.90
|
18.10
|
18.20
|
18.40
|
11.68
|
205,350
|
|
|
1/25/2018
|
+0.45 / +2.48%
|
19.40
|
19.40
|
18.60
|
18.60
|
19.07
|
11.94
|
434,850
|
|
|
1/22/2018
|
+1.15 / +6.76%
|
16.50
|
18.15
|
16.50
|
18.15
|
17.87
|
11.65
|
1,111,820
|
|
|
1/19/2018
|
-1.20 / -6.59%
|
18.20
|
18.35
|
17.00
|
17.00
|
17.57
|
10.91
|
810,690
|
|
|
1/18/2018
|
-0.10 / -0.55%
|
18.10
|
18.60
|
17.20
|
18.20
|
18.23
|
11.68
|
867,250
|
|
|
1/17/2018
|
-0.60 / -3.17%
|
18.80
|
19.00
|
18.30
|
18.30
|
18.56
|
11.75
|
746,930
|
|
|
1/16/2018
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.60
|
18.90
|
18.76
|
12.13
|
793,440
|
|
|
1/15/2018
|
-0.50 / -2.58%
|
19.00
|
19.35
|
18.75
|
18.90
|
18.95
|
12.13
|
627,930
|
|
|
1/12/2018
|
-0.30 / -1.52%
|
19.70
|
19.95
|
18.80
|
19.40
|
19.57
|
12.45
|
793,600
|
|
|
1/11/2018
|
-0.20 / -1.01%
|
19.90
|
20.10
|
19.60
|
19.70
|
19.80
|
12.65
|
812,590
|
|
|
1/10/2018
|
+0.50 / +2.58%
|
19.50
|
20.10
|
19.00
|
19.90
|
19.59
|
12.77
|
589,120
|
|
|
1/9/2018
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.10
|
19.40
|
19.36
|
12.45
|
519,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|