|
|
Closing price on 3/13/2019
|
|
| Open |
10.50 |
| High |
10.85 |
| Low |
10.35 |
| Volume |
443,770 |
| Split-adjusted Price |
8.36 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2019
|
+0.15 / +1.40%
|
10.50
|
10.85
|
10.35
|
10.85
|
10.54
|
8.36
|
443,770
|
|
|
3/12/2019
|
-0.30 / -2.73%
|
11.10
|
11.10
|
10.55
|
10.70
|
10.79
|
8.24
|
284,200
|
|
|
3/11/2019
|
+0.20 / +1.85%
|
11.10
|
11.20
|
10.75
|
11.00
|
10.99
|
8.47
|
722,720
|
|
|
3/8/2019
|
+0.70 / +6.93%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.73
|
8.32
|
1,502,990
|
|
|
3/7/2019
|
+0.63 / +6.65%
|
9.47
|
10.10
|
9.47
|
10.10
|
9.97
|
7.78
|
1,010,490
|
|
|
3/6/2019
|
-0.13 / -1.35%
|
9.45
|
9.58
|
9.45
|
9.47
|
9.53
|
7.29
|
214,750
|
|
|
3/5/2019
|
-0.02 / -0.21%
|
9.55
|
9.65
|
9.46
|
9.60
|
9.56
|
7.39
|
250,830
|
|
|
3/4/2019
|
+0.12 / +1.26%
|
9.60
|
9.66
|
9.55
|
9.62
|
9.64
|
7.41
|
305,510
|
|
|
3/1/2019
|
+0.37 / +4.05%
|
9.04
|
9.50
|
9.04
|
9.50
|
9.27
|
7.32
|
514,520
|
|
|
2/28/2019
|
0.00 / 0.00%
|
9.08
|
9.13
|
9.07
|
9.13
|
9.10
|
7.03
|
651,720
|
|
|
2/27/2019
|
+0.04 / +0.44%
|
9.28
|
9.28
|
9.10
|
9.13
|
9.14
|
7.03
|
849,360
|
|
|
2/26/2019
|
-0.01 / -0.11%
|
9.35
|
9.35
|
9.08
|
9.09
|
9.12
|
7.00
|
445,950
|
|
|
2/25/2019
|
-0.20 / -2.15%
|
9.12
|
9.20
|
9.10
|
9.10
|
9.13
|
7.01
|
54,350
|
|
|
2/22/2019
|
+0.04 / +0.43%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.17
|
7.16
|
71,830
|
|
|
2/21/2019
|
-0.01 / -0.11%
|
9.49
|
9.49
|
9.19
|
9.26
|
9.25
|
7.13
|
75,820
|
|
|
2/20/2019
|
-0.05 / -0.54%
|
9.30
|
9.34
|
9.21
|
9.27
|
9.27
|
7.14
|
178,050
|
|
|
2/19/2019
|
-0.28 / -2.92%
|
9.60
|
9.60
|
9.32
|
9.32
|
9.40
|
7.18
|
52,780
|
|
|
2/18/2019
|
+0.22 / +2.35%
|
9.30
|
9.60
|
9.15
|
9.60
|
9.39
|
7.39
|
65,190
|
|
|
2/15/2019
|
-0.40 / -4.09%
|
9.70
|
9.70
|
9.38
|
9.38
|
9.50
|
7.23
|
41,590
|
|
|
2/14/2019
|
+0.08 / +0.82%
|
10.00
|
10.00
|
9.70
|
9.78
|
9.82
|
7.53
|
20,670
|
|
|
2/13/2019
|
+0.35 / +3.74%
|
9.40
|
9.80
|
9.20
|
9.70
|
9.58
|
7.47
|
199,980
|
|
|
2/12/2019
|
+0.40 / +4.47%
|
8.95
|
9.35
|
8.80
|
9.35
|
9.17
|
7.20
|
102,180
|
|
|
2/11/2019
|
-0.05 / -0.56%
|
9.15
|
9.15
|
8.90
|
8.95
|
8.96
|
6.89
|
93,200
|
|
|
2/1/2019
|
-0.24 / -2.60%
|
9.00
|
9.24
|
8.70
|
9.00
|
9.01
|
6.93
|
21,860
|
|
|
1/31/2019
|
-0.06 / -0.65%
|
9.16
|
9.30
|
9.00
|
9.24
|
9.18
|
7.12
|
45,320
|
|
|
1/30/2019
|
0.00 / 0.00%
|
9.30
|
9.38
|
9.10
|
9.30
|
9.23
|
7.16
|
63,720
|
|
|
1/29/2019
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.28
|
7.16
|
245,360
|
|
|
1/28/2019
|
-0.10 / -1.05%
|
9.65
|
9.66
|
9.40
|
9.40
|
9.51
|
7.24
|
1,145,980
|
|
|
1/25/2019
|
+0.35 / +3.83%
|
9.20
|
9.60
|
9.15
|
9.50
|
9.33
|
7.32
|
131,980
|
|
|
1/24/2019
|
+0.45 / +5.17%
|
8.60
|
9.15
|
8.60
|
9.15
|
8.96
|
7.05
|
1,008,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|