|
|
Closing price on 4/27/2015
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
50,350 |
| Split-adjusted Price |
3.59 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.52
|
3.59
|
50,350
|
|
|
4/24/2015
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.69
|
3.66
|
5,450
|
|
|
4/23/2015
|
-0.10 / -1.75%
|
5.60
|
5.80
|
5.50
|
5.60
|
5.62
|
3.59
|
61,390
|
|
|
4/22/2015
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.69
|
3.66
|
147,890
|
|
|
4/21/2015
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.80
|
3.79
|
46,340
|
|
|
4/20/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
3.85
|
440
|
|
|
4/17/2015
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.85
|
3.85
|
160,270
|
|
|
4/16/2015
|
-0.20 / -3.33%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.92
|
3.72
|
189,780
|
|
|
4/15/2015
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.01
|
3.85
|
53,730
|
|
|
4/14/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.11
|
3.98
|
64,310
|
|
|
4/13/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.21
|
3.92
|
172,790
|
|
|
4/10/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
3.92
|
70,840
|
|
|
4/9/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.07
|
3.98
|
59,290
|
|
|
4/8/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
3.92
|
24,100
|
|
|
4/7/2015
|
+0.30 / +5.17%
|
5.80
|
6.20
|
5.80
|
6.10
|
5.94
|
3.92
|
49,680
|
|
|
4/6/2015
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.98
|
3.72
|
67,560
|
|
|
4/3/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.85
|
450,640
|
|
|
4/2/2015
|
+0.10 / +1.69%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.95
|
3.85
|
171,900
|
|
|
4/1/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.50
|
5.90
|
5.73
|
3.79
|
88,530
|
|
|
3/31/2015
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.76
|
3.79
|
96,300
|
|
|
3/30/2015
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.91
|
3.72
|
84,590
|
|
|
3/27/2015
|
-0.10 / -1.67%
|
6.00
|
6.20
|
5.90
|
5.90
|
6.04
|
3.79
|
137,190
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|