|
|
Closing price on 2/8/2022
|
|
| Open |
22.40 |
| High |
22.45 |
| Low |
20.85 |
| Volume |
1,644,400 |
| Split-adjusted Price |
16.06 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
-1.55 / -6.92%
|
22.40
|
22.45
|
20.85
|
20.85
|
21.26
|
16.06
|
1,644,400
|
|
|
2/7/2022
|
+0.20 / +0.90%
|
23.60
|
23.60
|
21.95
|
22.40
|
22.73
|
17.25
|
1,086,000
|
|
|
1/28/2022
|
-0.35 / -1.55%
|
21.00
|
22.45
|
21.00
|
22.20
|
21.18
|
17.10
|
2,208,100
|
|
|
1/27/2022
|
-1.65 / -6.82%
|
22.55
|
23.00
|
22.55
|
22.55
|
22.56
|
17.37
|
679,800
|
|
|
1/26/2022
|
-1.80 / -6.92%
|
26.05
|
26.05
|
24.20
|
24.20
|
24.50
|
18.64
|
1,910,700
|
|
|
1/25/2022
|
+0.35 / +1.36%
|
23.90
|
26.05
|
23.90
|
26.00
|
24.29
|
20.03
|
3,781,900
|
|
|
1/24/2022
|
-1.90 / -6.90%
|
26.50
|
27.55
|
25.65
|
25.65
|
25.90
|
19.76
|
1,358,400
|
|
|
1/21/2022
|
+1.80 / +6.99%
|
26.70
|
27.55
|
26.50
|
27.55
|
27.36
|
21.22
|
1,641,300
|
|
|
1/20/2022
|
+1.65 / +6.85%
|
22.45
|
25.75
|
22.45
|
25.75
|
23.14
|
19.83
|
6,239,500
|
|
|
1/19/2022
|
-1.80 / -6.95%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
18.56
|
69,600
|
|
|
1/18/2022
|
-1.90 / -6.83%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
19.95
|
168,700
|
|
|
1/17/2022
|
-2.05 / -6.87%
|
29.05
|
29.85
|
27.80
|
27.80
|
28.12
|
21.41
|
2,202,200
|
|
|
1/14/2022
|
-2.20 / -6.86%
|
29.85
|
32.00
|
29.85
|
29.85
|
29.96
|
22.99
|
4,107,900
|
|
|
1/13/2022
|
-2.40 / -6.97%
|
32.05
|
33.50
|
32.05
|
32.05
|
32.22
|
24.69
|
1,265,000
|
|
|
1/12/2022
|
-2.55 / -6.89%
|
34.45
|
36.80
|
34.45
|
34.45
|
34.98
|
26.54
|
3,588,000
|
|
|
1/11/2022
|
+1.00 / +2.78%
|
35.80
|
38.30
|
34.20
|
37.00
|
36.19
|
28.50
|
3,288,400
|
|
|
1/10/2022
|
+1.10 / +3.15%
|
34.90
|
37.30
|
34.00
|
36.00
|
36.57
|
27.73
|
2,743,700
|
|
|
1/7/2022
|
+1.40 / +4.18%
|
33.50
|
35.00
|
32.00
|
34.90
|
33.79
|
26.88
|
2,911,900
|
|
|
1/6/2022
|
+1.25 / +3.88%
|
33.50
|
34.50
|
32.80
|
33.50
|
33.97
|
25.80
|
4,106,200
|
|
|
1/5/2022
|
+2.10 / +6.97%
|
32.20
|
32.25
|
31.00
|
32.25
|
32.18
|
24.84
|
1,175,200
|
|
|
1/4/2022
|
+1.95 / +6.91%
|
28.10
|
30.15
|
28.00
|
30.15
|
29.28
|
23.22
|
2,496,200
|
|
|
12/31/2021
|
-0.80 / -2.76%
|
28.70
|
30.00
|
27.70
|
28.20
|
28.53
|
21.72
|
3,206,200
|
|
|
12/30/2021
|
-1.10 / -3.65%
|
30.95
|
31.00
|
29.00
|
29.00
|
29.94
|
22.34
|
3,484,700
|
|
|
12/29/2021
|
+1.95 / +6.93%
|
29.50
|
30.10
|
29.00
|
30.10
|
29.83
|
23.19
|
3,442,400
|
|
|
12/28/2021
|
+1.80 / +6.83%
|
27.00
|
28.15
|
27.00
|
28.15
|
27.86
|
21.68
|
4,478,000
|
|
|
12/27/2021
|
+1.25 / +4.98%
|
25.00
|
26.50
|
24.10
|
26.35
|
25.56
|
20.30
|
3,101,700
|
|
|
12/24/2021
|
-0.35 / -1.38%
|
27.00
|
27.00
|
25.10
|
25.10
|
26.05
|
19.33
|
4,548,100
|
|
|
12/23/2021
|
+1.65 / +6.93%
|
24.00
|
25.45
|
23.60
|
25.45
|
24.98
|
19.60
|
5,714,300
|
|
|
12/22/2021
|
+0.30 / +1.28%
|
23.60
|
24.80
|
23.30
|
23.80
|
23.99
|
18.33
|
3,497,600
|
|
|
12/21/2021
|
+0.25 / +1.08%
|
24.00
|
24.80
|
23.50
|
23.50
|
24.17
|
18.10
|
2,720,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:14:59 AM
|
|
|
|
|