|
|
Closing price on 4/5/2021
|
|
| Open |
13.00 |
| High |
13.25 |
| Low |
12.60 |
| Volume |
1,472,700 |
| Split-adjusted Price |
10.09 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
+0.20 / +1.55%
|
13.00
|
13.25
|
12.60
|
13.10
|
12.89
|
10.09
|
1,472,700
|
|
|
4/2/2021
|
+0.70 / +5.74%
|
12.45
|
12.90
|
12.30
|
12.90
|
12.50
|
9.94
|
1,475,600
|
|
|
4/1/2021
|
+0.25 / +2.09%
|
12.10
|
12.45
|
12.10
|
12.20
|
12.27
|
9.40
|
954,900
|
|
|
3/31/2021
|
-0.05 / -0.42%
|
12.40
|
12.40
|
11.95
|
11.95
|
12.11
|
9.20
|
1,026,400
|
|
|
3/30/2021
|
-0.30 / -2.44%
|
12.40
|
12.40
|
11.85
|
12.00
|
12.10
|
9.24
|
851,700
|
|
|
3/29/2021
|
+0.10 / +0.82%
|
12.30
|
12.50
|
11.45
|
12.30
|
12.13
|
9.47
|
1,360,000
|
|
|
3/26/2021
|
-0.15 / -1.21%
|
11.90
|
12.30
|
11.50
|
12.20
|
11.75
|
9.40
|
2,039,600
|
|
|
3/25/2021
|
-0.10 / -0.80%
|
12.50
|
12.55
|
11.80
|
12.35
|
12.22
|
9.51
|
2,322,500
|
|
|
3/24/2021
|
-0.85 / -6.39%
|
12.70
|
13.10
|
12.40
|
12.45
|
12.67
|
9.59
|
2,347,700
|
|
|
3/23/2021
|
-0.25 / -1.85%
|
13.45
|
13.65
|
12.65
|
13.30
|
13.07
|
10.24
|
2,352,800
|
|
|
3/22/2021
|
+0.30 / +2.26%
|
13.45
|
13.75
|
13.25
|
13.55
|
13.49
|
10.44
|
2,260,200
|
|
|
3/19/2021
|
+0.80 / +6.43%
|
12.40
|
13.30
|
12.00
|
13.25
|
12.86
|
10.21
|
3,156,200
|
|
|
3/18/2021
|
-0.05 / -0.40%
|
12.40
|
12.75
|
12.30
|
12.45
|
12.49
|
9.59
|
1,778,800
|
|
|
3/17/2021
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.20
|
12.50
|
12.37
|
9.63
|
1,918,700
|
|
|
3/16/2021
|
+0.45 / +3.73%
|
12.30
|
12.70
|
11.90
|
12.50
|
12.36
|
9.63
|
3,486,700
|
|
|
3/15/2021
|
+0.75 / +6.64%
|
11.55
|
12.05
|
11.35
|
12.05
|
11.89
|
9.28
|
2,750,300
|
|
|
3/12/2021
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.30
|
11.57
|
8.70
|
1,562,800
|
|
|
3/11/2021
|
+0.15 / +1.35%
|
11.25
|
11.45
|
11.15
|
11.30
|
11.26
|
8.70
|
879,800
|
|
|
3/10/2021
|
-0.40 / -3.46%
|
11.50
|
11.55
|
11.15
|
11.15
|
11.35
|
8.59
|
1,219,300
|
|
|
3/9/2021
|
+0.75 / +6.94%
|
10.95
|
11.55
|
10.60
|
11.55
|
11.32
|
8.90
|
3,357,500
|
|
|
3/8/2021
|
+0.70 / +6.93%
|
10.40
|
10.80
|
10.20
|
10.80
|
10.65
|
8.32
|
2,056,600
|
|
|
3/5/2021
|
-0.25 / -2.42%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.11
|
7.78
|
698,700
|
|
|
3/4/2021
|
-0.20 / -1.90%
|
10.70
|
10.70
|
9.90
|
10.35
|
10.32
|
7.97
|
1,049,500
|
|
|
3/3/2021
|
+0.05 / +0.48%
|
10.40
|
10.70
|
10.30
|
10.55
|
10.56
|
8.13
|
1,104,500
|
|
|
3/2/2021
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.35
|
10.50
|
10.49
|
8.09
|
556,200
|
|
|
3/1/2021
|
+0.35 / +3.41%
|
10.25
|
10.70
|
10.15
|
10.60
|
10.41
|
8.16
|
868,200
|
|
|
2/26/2021
|
-0.20 / -1.91%
|
10.10
|
10.40
|
9.90
|
10.25
|
10.13
|
7.90
|
982,700
|
|
|
2/25/2021
|
-0.20 / -1.88%
|
10.75
|
10.75
|
10.10
|
10.45
|
10.32
|
8.05
|
1,187,000
|
|
|
2/24/2021
|
-0.30 / -2.74%
|
11.05
|
11.10
|
10.20
|
10.65
|
10.64
|
8.20
|
1,277,100
|
|
|
2/23/2021
|
+0.45 / +4.29%
|
10.50
|
11.00
|
10.25
|
10.95
|
10.79
|
8.43
|
1,877,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|