|
|
Closing price on 4/8/2015
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
24,100 |
| Split-adjusted Price |
3.92 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
4.11
|
113,160
|
|
|
3/13/2015
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.40
|
4.11
|
330,420
|
|
|
3/12/2015
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
3.98
|
83,610
|
|
|
3/11/2015
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
3.85
|
140,010
|
|
|
3/10/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
4.04
|
122,750
|
|
|
3/9/2015
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
4.11
|
144,170
|
|
|
3/6/2015
|
+0.40 / +6.78%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.30
|
4.04
|
373,370
|
|
|
3/5/2015
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
3.79
|
145,020
|
|
|
3/4/2015
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
3.85
|
84,400
|
|
|
3/3/2015
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
3.79
|
104,810
|
|
|
3/2/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
3.79
|
110,430
|
|
|
2/27/2015
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
3.79
|
84,360
|
|
|
2/26/2015
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.10
|
3.92
|
125,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|