|
|
Closing price on 5/10/2021
|
|
| Open |
10.30 |
| High |
10.95 |
| Low |
10.10 |
| Volume |
1,548,000 |
| Split-adjusted Price |
8.28 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
+0.35 / +3.37%
|
10.30
|
10.95
|
10.10
|
10.75
|
10.53
|
8.28
|
1,548,000
|
|
|
5/7/2021
|
0.00 / 0.00%
|
10.45
|
10.75
|
10.10
|
10.40
|
10.34
|
8.01
|
1,006,900
|
|
|
5/6/2021
|
-0.55 / -5.02%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.72
|
8.01
|
1,012,400
|
|
|
5/5/2021
|
+0.45 / +4.29%
|
10.30
|
11.20
|
10.25
|
10.95
|
10.80
|
8.43
|
1,072,600
|
|
|
5/4/2021
|
-0.35 / -3.23%
|
10.35
|
10.80
|
10.20
|
10.50
|
10.45
|
8.09
|
1,019,300
|
|
|
4/29/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
10.85
|
10.97
|
8.36
|
819,000
|
|
|
4/28/2021
|
+0.70 / +6.90%
|
10.15
|
10.85
|
9.60
|
10.85
|
10.48
|
8.36
|
1,441,700
|
|
|
4/27/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.50
|
10.15
|
9.97
|
7.82
|
1,004,500
|
|
|
4/26/2021
|
-0.75 / -6.88%
|
10.70
|
10.90
|
10.15
|
10.15
|
10.35
|
7.82
|
994,800
|
|
|
4/23/2021
|
+0.10 / +0.93%
|
10.15
|
10.90
|
10.15
|
10.90
|
10.48
|
8.40
|
1,175,600
|
|
|
4/22/2021
|
-0.80 / -6.90%
|
11.00
|
11.50
|
10.80
|
10.80
|
11.03
|
8.32
|
1,822,400
|
|
|
4/20/2021
|
-0.55 / -4.53%
|
12.15
|
12.15
|
11.40
|
11.60
|
11.74
|
8.94
|
1,165,300
|
|
|
4/19/2021
|
+0.35 / +2.97%
|
11.80
|
12.20
|
11.60
|
12.15
|
11.92
|
9.36
|
965,800
|
|
|
4/16/2021
|
-0.10 / -0.84%
|
11.70
|
11.90
|
11.10
|
11.80
|
11.38
|
9.09
|
2,500,700
|
|
|
4/15/2021
|
-0.55 / -4.42%
|
12.55
|
12.55
|
11.80
|
11.90
|
12.05
|
9.17
|
2,147,600
|
|
|
4/14/2021
|
-0.30 / -2.35%
|
12.35
|
12.65
|
12.20
|
12.45
|
12.38
|
9.59
|
1,455,100
|
|
|
4/13/2021
|
-0.45 / -3.41%
|
13.20
|
13.40
|
12.60
|
12.75
|
12.94
|
9.82
|
1,406,500
|
|
|
4/12/2021
|
-0.20 / -1.49%
|
13.45
|
13.50
|
13.15
|
13.20
|
13.33
|
10.17
|
1,678,400
|
|
|
4/9/2021
|
+0.40 / +3.08%
|
13.00
|
13.55
|
12.85
|
13.40
|
13.31
|
10.32
|
1,895,800
|
|
|
4/8/2021
|
+0.15 / +1.17%
|
12.80
|
13.00
|
12.65
|
13.00
|
12.86
|
10.01
|
1,499,300
|
|
|
4/7/2021
|
-0.10 / -0.77%
|
12.60
|
12.85
|
12.50
|
12.85
|
12.69
|
9.90
|
940,200
|
|
|
4/6/2021
|
-0.15 / -1.15%
|
13.00
|
13.00
|
12.50
|
12.95
|
12.77
|
9.98
|
1,299,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|