|
|
Closing price on 3/5/2020
|
|
| Open |
6.19 |
| High |
6.63 |
| Low |
5.81 |
| Volume |
1,503,710 |
| Split-adjusted Price |
5.11 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
+0.43 / +6.94%
|
6.19
|
6.63
|
5.81
|
6.63
|
6.30
|
5.11
|
1,503,710
|
|
|
3/4/2020
|
-0.38 / -5.78%
|
6.58
|
7.00
|
6.18
|
6.20
|
6.64
|
4.78
|
2,202,520
|
|
|
3/3/2020
|
+0.43 / +6.99%
|
6.50
|
6.58
|
6.40
|
6.58
|
6.56
|
5.07
|
2,031,370
|
|
|
3/2/2020
|
+0.40 / +6.96%
|
5.75
|
6.15
|
5.70
|
6.15
|
6.04
|
4.74
|
1,489,930
|
|
|
2/28/2020
|
+0.17 / +3.05%
|
5.65
|
5.97
|
5.42
|
5.75
|
5.82
|
4.43
|
2,756,350
|
|
|
2/27/2020
|
+0.36 / +6.90%
|
5.22
|
5.58
|
5.22
|
5.58
|
5.47
|
4.30
|
1,484,740
|
|
|
2/26/2020
|
+0.32 / +6.53%
|
4.70
|
5.24
|
4.70
|
5.22
|
5.11
|
4.02
|
1,421,090
|
|
|
2/25/2020
|
+0.31 / +6.75%
|
4.70
|
4.91
|
4.58
|
4.90
|
4.76
|
3.77
|
1,999,630
|
|
|
2/24/2020
|
-0.11 / -2.34%
|
4.51
|
4.99
|
4.42
|
4.59
|
4.67
|
3.54
|
1,690,890
|
|
|
2/21/2020
|
-0.08 / -1.67%
|
5.00
|
5.08
|
4.55
|
4.70
|
4.91
|
3.62
|
1,998,380
|
|
|
2/20/2020
|
+0.31 / +6.94%
|
4.50
|
4.78
|
4.50
|
4.78
|
4.72
|
3.68
|
1,385,430
|
|
|
2/19/2020
|
+0.09 / +2.05%
|
4.40
|
4.66
|
4.39
|
4.47
|
4.52
|
3.44
|
1,999,330
|
|
|
2/18/2020
|
+0.28 / +6.83%
|
4.25
|
4.38
|
4.23
|
4.38
|
4.36
|
3.37
|
1,433,540
|
|
|
2/17/2020
|
+0.26 / +6.77%
|
3.83
|
4.10
|
3.79
|
4.10
|
4.00
|
3.16
|
832,310
|
|
|
2/14/2020
|
-0.22 / -5.42%
|
4.00
|
4.06
|
3.79
|
3.84
|
3.94
|
2.96
|
1,032,300
|
|
|
2/13/2020
|
+0.08 / +2.01%
|
3.99
|
4.20
|
3.95
|
4.06
|
4.05
|
3.13
|
990,800
|
|
|
2/12/2020
|
+0.17 / +4.46%
|
3.98
|
4.07
|
3.91
|
3.98
|
4.03
|
3.07
|
1,798,040
|
|
|
2/11/2020
|
+0.24 / +6.72%
|
3.60
|
3.81
|
3.60
|
3.81
|
3.75
|
2.93
|
934,360
|
|
|
2/10/2020
|
-0.03 / -0.83%
|
3.42
|
3.61
|
3.42
|
3.57
|
3.56
|
2.75
|
917,440
|
|
|
2/7/2020
|
+0.22 / +6.51%
|
3.58
|
3.61
|
3.46
|
3.60
|
3.58
|
2.77
|
1,436,380
|
|
|
2/6/2020
|
+0.22 / +6.96%
|
3.15
|
3.38
|
3.15
|
3.38
|
3.27
|
2.60
|
206,360
|
|
|
2/5/2020
|
-0.15 / -4.53%
|
3.20
|
3.40
|
3.14
|
3.16
|
3.19
|
2.43
|
712,630
|
|
|
2/4/2020
|
-0.04 / -1.19%
|
3.39
|
3.43
|
3.14
|
3.31
|
3.33
|
2.55
|
350,630
|
|
|
2/3/2020
|
-0.03 / -0.89%
|
3.18
|
3.40
|
3.15
|
3.35
|
3.22
|
2.58
|
1,242,850
|
|
|
1/31/2020
|
-0.25 / -6.89%
|
3.88
|
3.88
|
3.38
|
3.38
|
3.62
|
2.60
|
1,359,040
|
|
|
1/30/2020
|
+0.23 / +6.76%
|
3.55
|
3.63
|
3.45
|
3.63
|
3.61
|
2.80
|
699,140
|
|
|
1/22/2020
|
+0.22 / +6.92%
|
3.33
|
3.40
|
3.26
|
3.40
|
3.38
|
2.62
|
1,062,872
|
|
|
1/21/2020
|
+0.20 / +6.71%
|
3.14
|
3.18
|
3.10
|
3.18
|
3.16
|
2.45
|
526,360
|
|
|
1/20/2020
|
+0.19 / +6.81%
|
2.88
|
2.98
|
2.88
|
2.98
|
2.97
|
2.30
|
1,356,460
|
|
|
1/17/2020
|
+0.01 / +0.36%
|
2.65
|
2.90
|
2.65
|
2.79
|
2.75
|
2.15
|
768,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|