|
|
Closing price on 3/4/2022
|
|
| Open |
25.80 |
| High |
26.75 |
| Low |
25.75 |
| Volume |
1,826,300 |
| Split-adjusted Price |
20.03 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.20 / +0.78%
|
25.80
|
26.75
|
25.75
|
26.00
|
26.16
|
20.03
|
1,826,300
|
|
|
3/3/2022
|
-0.20 / -0.77%
|
26.00
|
26.50
|
25.50
|
25.80
|
25.95
|
19.87
|
1,847,400
|
|
|
3/2/2022
|
-0.15 / -0.57%
|
25.80
|
26.60
|
25.60
|
26.00
|
25.98
|
20.03
|
1,289,900
|
|
|
3/1/2022
|
+0.10 / +0.38%
|
27.45
|
27.50
|
26.05
|
26.15
|
26.81
|
20.14
|
2,065,900
|
|
|
2/28/2022
|
+1.70 / +6.98%
|
24.05
|
26.05
|
22.70
|
26.05
|
24.98
|
20.07
|
1,766,000
|
|
|
2/25/2022
|
+0.05 / +0.21%
|
24.50
|
24.95
|
24.10
|
24.35
|
24.42
|
18.76
|
1,478,800
|
|
|
2/24/2022
|
-0.45 / -1.82%
|
24.50
|
24.75
|
23.05
|
24.30
|
23.55
|
18.72
|
2,021,600
|
|
|
2/23/2022
|
+0.80 / +3.34%
|
24.30
|
25.00
|
24.00
|
24.75
|
24.66
|
19.06
|
824,800
|
|
|
2/22/2022
|
-1.80 / -6.99%
|
24.80
|
25.40
|
23.95
|
23.95
|
24.30
|
18.45
|
3,202,500
|
|
|
2/21/2022
|
-0.05 / -0.19%
|
25.80
|
26.95
|
25.50
|
25.75
|
26.35
|
19.83
|
1,960,200
|
|
|
2/18/2022
|
+1.25 / +5.09%
|
23.50
|
25.95
|
23.50
|
25.80
|
25.02
|
19.87
|
1,721,100
|
|
|
2/17/2022
|
+0.40 / +1.66%
|
25.65
|
25.65
|
23.80
|
24.55
|
24.71
|
18.91
|
2,195,300
|
|
|
2/16/2022
|
+1.55 / +6.86%
|
23.90
|
24.15
|
23.00
|
24.15
|
23.95
|
18.60
|
1,978,900
|
|
|
2/15/2022
|
+0.20 / +0.89%
|
22.95
|
22.95
|
22.00
|
22.60
|
22.45
|
17.41
|
901,600
|
|
|
2/14/2022
|
+0.55 / +2.52%
|
20.50
|
23.15
|
20.50
|
22.40
|
21.92
|
17.25
|
1,340,400
|
|
|
2/11/2022
|
-1.25 / -5.41%
|
22.50
|
22.80
|
21.60
|
21.85
|
22.28
|
16.83
|
1,093,000
|
|
|
2/10/2022
|
+0.80 / +3.59%
|
23.40
|
23.85
|
22.50
|
23.10
|
23.18
|
17.79
|
1,600,500
|
|
|
2/9/2022
|
+1.45 / +6.95%
|
19.45
|
22.30
|
19.40
|
22.30
|
20.40
|
17.18
|
3,036,900
|
|
|
2/8/2022
|
-1.55 / -6.92%
|
22.40
|
22.45
|
20.85
|
20.85
|
21.26
|
16.06
|
1,644,400
|
|
|
2/7/2022
|
+0.20 / +0.90%
|
23.60
|
23.60
|
21.95
|
22.40
|
22.73
|
17.25
|
1,086,000
|
|
|
1/28/2022
|
-0.35 / -1.55%
|
21.00
|
22.45
|
21.00
|
22.20
|
21.18
|
17.10
|
2,208,100
|
|
|
1/27/2022
|
-1.65 / -6.82%
|
22.55
|
23.00
|
22.55
|
22.55
|
22.56
|
17.37
|
679,800
|
|
|
1/26/2022
|
-1.80 / -6.92%
|
26.05
|
26.05
|
24.20
|
24.20
|
24.50
|
18.64
|
1,910,700
|
|
|
1/25/2022
|
+0.35 / +1.36%
|
23.90
|
26.05
|
23.90
|
26.00
|
24.29
|
20.03
|
3,781,900
|
|
|
1/24/2022
|
-1.90 / -6.90%
|
26.50
|
27.55
|
25.65
|
25.65
|
25.90
|
19.76
|
1,358,400
|
|
|
1/21/2022
|
+1.80 / +6.99%
|
26.70
|
27.55
|
26.50
|
27.55
|
27.36
|
21.22
|
1,641,300
|
|
|
1/20/2022
|
+1.65 / +6.85%
|
22.45
|
25.75
|
22.45
|
25.75
|
23.14
|
19.83
|
6,239,500
|
|
|
1/19/2022
|
-1.80 / -6.95%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
18.56
|
69,600
|
|
|
1/18/2022
|
-1.90 / -6.83%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
19.95
|
168,700
|
|
|
1/17/2022
|
-2.05 / -6.87%
|
29.05
|
29.85
|
27.80
|
27.80
|
28.12
|
21.41
|
2,202,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|