|
|
Closing price on 3/4/2019
|
|
| Open |
9.60 |
| High |
9.66 |
| Low |
9.55 |
| Volume |
305,510 |
| Split-adjusted Price |
7.41 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/23/2019
|
-0.08 / -0.91%
|
8.70
|
8.78
|
8.65
|
8.70
|
8.74
|
6.70
|
7,210
|
|
|
1/22/2019
|
0.00 / 0.00%
|
9.28
|
9.28
|
8.63
|
8.78
|
8.75
|
6.76
|
51,110
|
|
|
1/21/2019
|
-0.01 / -0.11%
|
8.78
|
8.78
|
8.61
|
8.78
|
8.75
|
6.76
|
23,780
|
|
|
1/18/2019
|
-0.11 / -1.24%
|
8.80
|
8.80
|
8.55
|
8.79
|
8.71
|
6.77
|
58,640
|
|
|
1/17/2019
|
+0.07 / +0.79%
|
9.00
|
9.00
|
8.22
|
8.90
|
8.61
|
6.86
|
191,450
|
|
|
1/16/2019
|
-0.17 / -1.89%
|
9.20
|
9.20
|
8.81
|
8.83
|
8.95
|
6.80
|
97,190
|
|
|
1/15/2019
|
+0.16 / +1.81%
|
8.84
|
9.10
|
8.70
|
9.00
|
8.99
|
6.93
|
90,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|