|
|
Closing price on 5/18/2022
|
|
| Open |
14.30 |
| High |
14.80 |
| Low |
13.90 |
| Volume |
933,600 |
| Split-adjusted Price |
14.20 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
0.00 / 0.00%
|
14.30
|
14.80
|
13.90
|
14.20
|
14.44
|
14.20
|
933,600
|
|
|
5/17/2022
|
+0.85 / +6.37%
|
13.20
|
14.20
|
13.20
|
14.20
|
13.85
|
14.20
|
453,600
|
|
|
5/16/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.10
|
13.35
|
13.60
|
13.35
|
1,718,500
|
|
|
5/13/2022
|
-1.00 / -6.97%
|
13.50
|
14.40
|
13.35
|
13.35
|
13.47
|
13.35
|
892,800
|
|
|
5/12/2022
|
-1.05 / -6.82%
|
15.20
|
15.40
|
14.35
|
14.35
|
14.65
|
14.35
|
442,500
|
|
|
5/11/2022
|
+0.70 / +4.76%
|
14.30
|
15.40
|
14.05
|
15.40
|
14.95
|
15.40
|
675,400
|
|
|
5/10/2022
|
+0.90 / +6.52%
|
12.85
|
14.70
|
12.85
|
14.70
|
13.40
|
14.70
|
963,000
|
|
|
5/9/2022
|
-1.00 / -6.76%
|
14.25
|
14.50
|
13.80
|
13.80
|
13.83
|
13.80
|
534,500
|
|
|
5/6/2022
|
-1.10 / -6.92%
|
15.00
|
15.75
|
14.80
|
14.80
|
15.07
|
14.80
|
476,400
|
|
|
5/5/2022
|
-0.50 / -3.05%
|
16.40
|
16.50
|
15.30
|
15.90
|
15.76
|
15.90
|
992,900
|
|
|
5/4/2022
|
-0.30 / -1.80%
|
16.70
|
16.70
|
15.80
|
16.40
|
16.20
|
16.40
|
633,200
|
|
|
4/29/2022
|
+0.40 / +2.45%
|
16.30
|
16.70
|
16.00
|
16.70
|
16.39
|
16.70
|
840,700
|
|
|
4/28/2022
|
-0.20 / -1.21%
|
16.00
|
16.70
|
16.00
|
16.30
|
16.23
|
16.30
|
997,100
|
|
|
4/27/2022
|
+0.50 / +3.13%
|
15.85
|
16.80
|
15.30
|
16.50
|
15.93
|
16.50
|
1,359,700
|
|
|
4/26/2022
|
+0.70 / +4.58%
|
14.30
|
16.00
|
14.25
|
16.00
|
14.70
|
16.00
|
932,800
|
|
|
4/25/2022
|
-1.10 / -6.71%
|
16.20
|
16.20
|
15.30
|
15.30
|
15.65
|
15.30
|
898,200
|
|
|
4/22/2022
|
-0.50 / -2.96%
|
16.50
|
17.00
|
15.75
|
16.40
|
16.11
|
16.40
|
1,184,000
|
|
|
4/21/2022
|
+1.05 / +6.62%
|
14.75
|
16.90
|
14.75
|
16.90
|
15.41
|
16.90
|
1,724,000
|
|
|
4/20/2022
|
-1.15 / -6.76%
|
15.90
|
16.70
|
15.85
|
15.85
|
15.92
|
15.85
|
1,185,900
|
|
|
4/19/2022
|
-1.25 / -6.85%
|
18.20
|
18.30
|
17.00
|
17.00
|
17.39
|
17.00
|
987,700
|
|
|
4/18/2022
|
-1.35 / -6.89%
|
18.95
|
19.10
|
18.25
|
18.25
|
18.37
|
18.25
|
1,370,800
|
|
|
4/15/2022
|
-0.20 / -1.01%
|
19.20
|
19.80
|
18.75
|
19.60
|
19.29
|
19.60
|
1,048,700
|
|
|
4/14/2022
|
-0.20 / -1.00%
|
20.30
|
20.30
|
19.00
|
19.80
|
19.62
|
19.80
|
1,382,800
|
|
|
4/13/2022
|
+1.10 / +5.82%
|
18.65
|
20.00
|
17.60
|
20.00
|
18.21
|
20.00
|
2,297,100
|
|
|
4/12/2022
|
-1.40 / -6.90%
|
20.40
|
20.40
|
18.90
|
18.90
|
19.53
|
18.90
|
1,445,300
|
|
|
4/8/2022
|
+0.10 / +0.50%
|
20.50
|
20.50
|
19.00
|
20.30
|
20.12
|
20.30
|
1,266,300
|
|
|
4/7/2022
|
0.00 / 0.00%
|
20.65
|
20.80
|
20.10
|
20.20
|
20.36
|
20.20
|
1,283,600
|
|
|
4/6/2022
|
-0.15 / -0.74%
|
20.00
|
21.05
|
19.30
|
20.20
|
20.52
|
20.20
|
2,040,800
|
|
|
4/5/2022
|
0.00 / 0.00%
|
20.25
|
20.55
|
20.05
|
20.35
|
20.35
|
20.35
|
1,149,300
|
|
|
4/4/2022
|
+0.15 / +0.74%
|
20.50
|
20.80
|
20.20
|
20.35
|
20.46
|
20.35
|
1,055,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|