|
|
Closing price on 4/8/2020
|
|
| Open |
3.30 |
| High |
3.51 |
| Low |
3.25 |
| Volume |
437,230 |
| Split-adjusted Price |
2.70 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
+0.07 / +2.03%
|
3.30
|
3.51
|
3.25
|
3.51
|
3.37
|
2.70
|
437,230
|
|
|
4/7/2020
|
-0.04 / -1.15%
|
3.51
|
3.59
|
3.30
|
3.44
|
3.43
|
2.65
|
741,520
|
|
|
4/6/2020
|
+0.22 / +6.75%
|
3.45
|
3.48
|
3.30
|
3.48
|
3.41
|
2.68
|
1,285,680
|
|
|
4/3/2020
|
+0.21 / +6.89%
|
3.13
|
3.26
|
3.06
|
3.26
|
3.20
|
2.51
|
1,439,760
|
|
|
4/1/2020
|
0.00 / 0.00%
|
2.84
|
3.18
|
2.84
|
3.05
|
2.96
|
2.35
|
844,050
|
|
|
3/31/2020
|
-0.22 / -6.73%
|
3.05
|
3.19
|
3.05
|
3.05
|
3.05
|
2.35
|
1,484,150
|
|
|
3/30/2020
|
-0.24 / -6.84%
|
3.27
|
3.27
|
3.27
|
3.27
|
3.27
|
2.52
|
102,970
|
|
|
3/27/2020
|
-0.26 / -6.90%
|
3.89
|
3.89
|
3.51
|
3.51
|
3.56
|
2.70
|
434,730
|
|
|
3/26/2020
|
+0.18 / +5.01%
|
3.52
|
3.84
|
3.50
|
3.77
|
3.79
|
2.90
|
1,045,220
|
|
|
3/25/2020
|
-0.26 / -6.75%
|
3.65
|
4.09
|
3.59
|
3.59
|
3.66
|
2.77
|
1,958,110
|
|
|
3/24/2020
|
-0.28 / -6.78%
|
3.85
|
3.85
|
3.85
|
3.85
|
3.85
|
2.97
|
329,140
|
|
|
3/23/2020
|
-0.31 / -6.98%
|
4.13
|
4.13
|
4.13
|
4.13
|
4.13
|
3.18
|
49,720
|
|
|
3/20/2020
|
-0.33 / -6.92%
|
4.65
|
4.71
|
4.44
|
4.44
|
4.51
|
3.42
|
577,730
|
|
|
3/19/2020
|
+0.30 / +6.71%
|
4.78
|
4.78
|
4.20
|
4.77
|
4.69
|
3.67
|
2,156,120
|
|
|
3/18/2020
|
+0.29 / +6.94%
|
4.45
|
4.47
|
4.45
|
4.47
|
4.45
|
3.44
|
1,166,360
|
|
|
3/17/2020
|
-0.31 / -6.90%
|
4.18
|
4.18
|
4.18
|
4.18
|
4.18
|
3.22
|
365,010
|
|
|
3/16/2020
|
-0.33 / -6.85%
|
4.49
|
4.49
|
4.49
|
4.49
|
4.49
|
3.46
|
494,530
|
|
|
3/13/2020
|
-0.36 / -6.95%
|
4.82
|
4.82
|
4.82
|
4.82
|
4.82
|
3.71
|
139,690
|
|
|
3/12/2020
|
-0.38 / -6.83%
|
5.18
|
5.18
|
5.18
|
5.18
|
5.18
|
3.99
|
130,080
|
|
|
3/11/2020
|
-0.41 / -6.87%
|
5.97
|
6.01
|
5.56
|
5.56
|
5.65
|
4.28
|
1,376,930
|
|
|
3/10/2020
|
-0.44 / -6.86%
|
5.97
|
6.30
|
5.97
|
5.97
|
6.00
|
4.60
|
1,964,420
|
|
|
3/9/2020
|
-0.48 / -6.97%
|
6.41
|
6.41
|
6.41
|
6.41
|
6.41
|
4.94
|
273,950
|
|
|
3/6/2020
|
+0.26 / +3.92%
|
6.63
|
7.05
|
6.63
|
6.89
|
6.87
|
5.31
|
687,650
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|