|
|
Closing price on 3/26/2015
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
150,060 |
| Split-adjusted Price |
3.85 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2015
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.97
|
3.85
|
150,060
|
|
|
3/25/2015
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
3.79
|
132,600
|
|
|
3/24/2015
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.01
|
3.85
|
140,390
|
|
|
3/23/2015
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.21
|
3.92
|
174,660
|
|
|
3/20/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.04
|
116,590
|
|
|
3/19/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
4.04
|
210,380
|
|
|
3/18/2015
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
4.04
|
239,560
|
|
|
3/17/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.11
|
84,510
|
|
|
3/16/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
4.11
|
113,160
|
|
|
3/13/2015
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.40
|
4.11
|
330,420
|
|
|
3/12/2015
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
3.98
|
83,610
|
|
|
3/11/2015
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
3.85
|
140,010
|
|
|
3/10/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
4.04
|
122,750
|
|
|
3/9/2015
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
4.11
|
144,170
|
|
|
3/6/2015
|
+0.40 / +6.78%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.30
|
4.04
|
373,370
|
|
|
3/5/2015
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
3.79
|
145,020
|
|
|
3/4/2015
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
3.85
|
84,400
|
|
|
3/3/2015
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
3.79
|
104,810
|
|
|
3/2/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
3.79
|
110,430
|
|
|
2/27/2015
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
3.79
|
84,360
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|