|
|
Closing price on 3/28/2018
|
|
| Open |
19.00 |
| High |
19.45 |
| Low |
18.35 |
| Volume |
1,191,310 |
| Split-adjusted Price |
11.78 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2018
|
-0.65 / -3.42%
|
19.00
|
19.45
|
18.35
|
18.35
|
19.14
|
11.78
|
1,191,310
|
|
|
3/27/2018
|
+0.40 / +2.15%
|
18.80
|
19.70
|
18.60
|
19.00
|
18.86
|
12.20
|
1,365,240
|
|
|
3/26/2018
|
-0.15 / -0.80%
|
18.75
|
18.85
|
18.30
|
18.60
|
18.53
|
11.94
|
620,820
|
|
|
3/23/2018
|
-0.85 / -4.34%
|
19.20
|
19.20
|
18.30
|
18.75
|
18.78
|
12.04
|
444,030
|
|
|
3/22/2018
|
-0.05 / -0.25%
|
19.90
|
20.30
|
19.45
|
19.60
|
19.84
|
12.58
|
971,210
|
|
|
3/21/2018
|
+1.25 / +6.79%
|
18.45
|
19.65
|
18.45
|
19.65
|
19.33
|
12.61
|
1,850,610
|
|
|
3/20/2018
|
-0.10 / -0.54%
|
18.50
|
18.85
|
18.40
|
18.40
|
18.56
|
11.81
|
490,430
|
|
|
3/19/2018
|
+0.10 / +0.54%
|
18.30
|
18.60
|
17.70
|
18.50
|
18.45
|
11.88
|
722,240
|
|
|
3/16/2018
|
-0.30 / -1.60%
|
18.70
|
18.80
|
18.40
|
18.40
|
18.53
|
11.81
|
1,471,440
|
|
|
3/15/2018
|
+0.15 / +0.81%
|
18.50
|
18.85
|
18.40
|
18.70
|
18.61
|
12.00
|
1,498,860
|
|
|
3/14/2018
|
-0.50 / -2.62%
|
19.05
|
19.35
|
18.55
|
18.55
|
19.15
|
11.91
|
1,637,950
|
|
|
3/13/2018
|
+0.55 / +2.97%
|
18.40
|
19.50
|
18.40
|
19.05
|
19.07
|
12.23
|
2,092,990
|
|
|
3/12/2018
|
-0.50 / -2.63%
|
19.00
|
19.50
|
18.20
|
18.50
|
18.65
|
11.88
|
276,260
|
|
|
3/9/2018
|
-0.70 / -3.55%
|
19.70
|
20.20
|
19.00
|
19.00
|
19.65
|
12.20
|
359,860
|
|
|
3/8/2018
|
0.00 / 0.00%
|
19.40
|
19.85
|
19.15
|
19.70
|
19.50
|
12.65
|
774,810
|
|
|
3/7/2018
|
-0.80 / -3.90%
|
20.50
|
20.50
|
19.55
|
19.70
|
19.85
|
12.65
|
1,135,310
|
|
|
3/6/2018
|
+0.55 / +2.76%
|
20.00
|
20.50
|
19.00
|
20.50
|
20.17
|
13.16
|
862,680
|
|
|
3/5/2018
|
-1.15 / -5.45%
|
20.80
|
21.10
|
19.95
|
19.95
|
20.50
|
12.81
|
1,275,120
|
|
|
3/2/2018
|
+0.90 / +4.46%
|
20.80
|
21.40
|
20.20
|
21.10
|
20.87
|
13.54
|
1,241,490
|
|
|
3/1/2018
|
+1.30 / +6.88%
|
19.45
|
20.20
|
19.45
|
20.20
|
20.12
|
12.97
|
1,052,140
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|