|
|
Closing price on 5/22/2015
|
|
| Open |
5.40 |
| High |
5.80 |
| Low |
5.40 |
| Volume |
274,480 |
| Split-adjusted Price |
3.72 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
+0.30 / +5.45%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.72
|
3.72
|
274,480
|
|
|
5/21/2015
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.38
|
3.53
|
70,590
|
|
|
5/20/2015
|
+0.30 / +6.00%
|
4.90
|
5.30
|
4.90
|
5.30
|
5.13
|
3.40
|
118,810
|
|
|
5/19/2015
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.70
|
5.00
|
4.81
|
3.21
|
37,430
|
|
|
5/18/2015
|
-0.30 / -5.88%
|
5.10
|
5.20
|
4.80
|
4.80
|
5.00
|
3.08
|
94,620
|
|
|
5/15/2015
|
+0.30 / +6.25%
|
4.60
|
5.10
|
4.60
|
5.10
|
4.97
|
3.27
|
62,940
|
|
|
5/14/2015
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.50
|
4.80
|
4.70
|
3.08
|
36,360
|
|
|
5/13/2015
|
-0.30 / -5.88%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.81
|
3.08
|
253,400
|
|
|
5/12/2015
|
-0.30 / -5.56%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.13
|
3.27
|
104,860
|
|
|
5/11/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.28
|
3.47
|
25,200
|
|
|
5/8/2015
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.10
|
5.40
|
5.30
|
3.47
|
9,810
|
|
|
5/7/2015
|
+0.20 / +3.85%
|
5.10
|
5.40
|
4.90
|
5.40
|
5.04
|
3.47
|
134,540
|
|
|
5/6/2015
|
-0.20 / -3.70%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.27
|
3.34
|
57,830
|
|
|
5/5/2015
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.40
|
5.26
|
3.47
|
74,970
|
|
|
5/4/2015
|
-0.20 / -3.57%
|
5.70
|
5.70
|
5.30
|
5.40
|
5.46
|
3.47
|
109,500
|
|
|
4/27/2015
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.52
|
3.59
|
50,350
|
|
|
4/24/2015
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.69
|
3.66
|
5,450
|
|
|
4/23/2015
|
-0.10 / -1.75%
|
5.60
|
5.80
|
5.50
|
5.60
|
5.62
|
3.59
|
61,390
|
|
|
4/22/2015
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.69
|
3.66
|
147,890
|
|
|
4/21/2015
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.80
|
3.79
|
46,340
|
|
|
4/20/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
3.85
|
440
|
|
|
4/17/2015
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.85
|
3.85
|
160,270
|
|
|
4/16/2015
|
-0.20 / -3.33%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.92
|
3.72
|
189,780
|
|
|
4/15/2015
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.01
|
3.85
|
53,730
|
|
|
4/14/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.11
|
3.98
|
64,310
|
|
|
4/13/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.21
|
3.92
|
172,790
|
|
|
4/10/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
3.92
|
70,840
|
|
|
4/9/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.07
|
3.98
|
59,290
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|