|
|
Closing price on 3/1/2021
|
|
| Open |
10.25 |
| High |
10.70 |
| Low |
10.15 |
| Volume |
868,200 |
| Split-adjusted Price |
8.16 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
+0.35 / +3.41%
|
10.25
|
10.70
|
10.15
|
10.60
|
10.41
|
8.16
|
868,200
|
|
|
2/26/2021
|
-0.20 / -1.91%
|
10.10
|
10.40
|
9.90
|
10.25
|
10.13
|
7.90
|
982,700
|
|
|
2/25/2021
|
-0.20 / -1.88%
|
10.75
|
10.75
|
10.10
|
10.45
|
10.32
|
8.05
|
1,187,000
|
|
|
2/24/2021
|
-0.30 / -2.74%
|
11.05
|
11.10
|
10.20
|
10.65
|
10.64
|
8.20
|
1,277,100
|
|
|
2/23/2021
|
+0.45 / +4.29%
|
10.50
|
11.00
|
10.25
|
10.95
|
10.79
|
8.43
|
1,877,400
|
|
|
2/22/2021
|
+0.25 / +2.44%
|
10.30
|
10.50
|
10.05
|
10.50
|
10.26
|
8.09
|
1,466,700
|
|
|
2/19/2021
|
-0.15 / -1.44%
|
10.10
|
10.45
|
10.00
|
10.25
|
10.26
|
7.90
|
1,078,000
|
|
|
2/18/2021
|
+0.35 / +3.48%
|
10.45
|
10.60
|
10.10
|
10.40
|
10.32
|
8.01
|
1,775,100
|
|
|
2/17/2021
|
+0.64 / +6.80%
|
9.41
|
10.05
|
9.41
|
10.05
|
9.87
|
7.74
|
1,917,200
|
|
|
2/9/2021
|
-0.01 / -0.11%
|
9.30
|
9.60
|
9.15
|
9.41
|
9.46
|
7.25
|
1,155,600
|
|
|
2/8/2021
|
-0.33 / -3.38%
|
9.75
|
9.84
|
9.07
|
9.42
|
9.47
|
7.26
|
926,400
|
|
|
2/5/2021
|
+0.62 / +6.79%
|
9.13
|
9.75
|
8.93
|
9.75
|
9.29
|
7.51
|
919,300
|
|
|
2/4/2021
|
+0.17 / +1.90%
|
9.10
|
9.40
|
8.91
|
9.13
|
9.12
|
7.03
|
511,000
|
|
|
2/3/2021
|
+0.58 / +6.92%
|
8.46
|
8.96
|
8.30
|
8.96
|
8.76
|
6.90
|
1,547,200
|
|
|
2/2/2021
|
-0.27 / -3.12%
|
8.08
|
8.60
|
8.05
|
8.38
|
8.20
|
6.45
|
1,599,500
|
|
|
2/1/2021
|
-0.65 / -6.99%
|
9.20
|
9.20
|
8.65
|
8.65
|
8.72
|
6.66
|
851,700
|
|
|
1/29/2021
|
0.00 / 0.00%
|
8.65
|
9.30
|
8.65
|
9.30
|
8.79
|
7.16
|
1,598,100
|
|
|
1/28/2021
|
-0.69 / -6.91%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.16
|
623,900
|
|
|
1/27/2021
|
-0.71 / -6.64%
|
10.20
|
10.65
|
9.96
|
9.99
|
10.09
|
7.70
|
2,702,462
|
|
|
1/26/2021
|
-0.05 / -0.47%
|
10.60
|
10.70
|
10.00
|
10.70
|
10.17
|
8.24
|
1,452,200
|
|
|
1/25/2021
|
+0.30 / +2.87%
|
9.80
|
11.05
|
9.79
|
10.75
|
10.24
|
8.28
|
2,295,200
|
|
|
1/22/2021
|
-0.75 / -6.70%
|
10.80
|
11.30
|
10.45
|
10.45
|
10.74
|
8.05
|
1,508,400
|
|
|
1/21/2021
|
+0.15 / +1.36%
|
11.40
|
11.40
|
10.30
|
11.20
|
10.66
|
8.63
|
3,444,200
|
|
|
1/20/2021
|
-0.40 / -3.49%
|
11.45
|
11.45
|
10.65
|
11.05
|
10.83
|
8.51
|
1,614,300
|
|
|
1/19/2021
|
-0.85 / -6.91%
|
12.30
|
12.30
|
11.45
|
11.45
|
12.30
|
8.82
|
1,531,900
|
|
|
1/18/2021
|
+0.40 / +3.36%
|
11.60
|
12.55
|
11.60
|
12.30
|
12.23
|
9.47
|
1,895,800
|
|
|
1/15/2021
|
-0.25 / -2.06%
|
12.25
|
12.35
|
11.50
|
11.90
|
11.91
|
9.17
|
2,029,200
|
|
|
1/14/2021
|
-0.15 / -1.22%
|
12.30
|
12.35
|
11.45
|
12.15
|
12.05
|
9.36
|
1,430,000
|
|
|
1/13/2021
|
-0.05 / -0.40%
|
12.40
|
12.70
|
12.00
|
12.30
|
12.38
|
9.47
|
1,770,600
|
|
|
1/12/2021
|
+0.65 / +5.56%
|
11.70
|
12.35
|
11.50
|
12.35
|
11.99
|
9.51
|
1,702,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|