|
|
Closing price on 5/23/2019
|
|
| Open |
6.90 |
| High |
6.95 |
| Low |
6.85 |
| Volume |
96,790 |
| Split-adjusted Price |
5.35 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
0.00 / 0.00%
|
6.90
|
6.95
|
6.85
|
6.95
|
6.90
|
5.35
|
96,790
|
|
|
5/22/2019
|
0.00 / 0.00%
|
6.90
|
6.97
|
6.90
|
6.95
|
6.94
|
5.35
|
992,690
|
|
|
5/21/2019
|
-0.10 / -1.42%
|
7.00
|
7.00
|
6.90
|
6.95
|
6.96
|
5.35
|
216,820
|
|
|
5/20/2019
|
+0.05 / +0.71%
|
7.00
|
7.05
|
6.77
|
7.05
|
6.91
|
5.43
|
622,160
|
|
|
5/17/2019
|
-0.22 / -3.05%
|
7.20
|
7.27
|
6.97
|
7.00
|
7.08
|
5.39
|
1,146,900
|
|
|
5/16/2019
|
+0.30 / +4.34%
|
7.00
|
7.35
|
7.00
|
7.22
|
7.23
|
5.56
|
241,970
|
|
|
5/15/2019
|
+0.45 / +6.96%
|
6.47
|
6.92
|
6.47
|
6.92
|
6.62
|
5.33
|
551,290
|
|
|
5/14/2019
|
-0.48 / -6.91%
|
6.50
|
6.74
|
6.47
|
6.47
|
6.50
|
4.98
|
758,780
|
|
|
5/13/2019
|
-0.45 / -6.08%
|
7.05
|
7.35
|
6.90
|
6.95
|
7.01
|
5.35
|
370,880
|
|
|
5/10/2019
|
-0.51 / -6.45%
|
7.85
|
7.90
|
7.40
|
7.40
|
7.58
|
5.70
|
120,110
|
|
|
5/9/2019
|
-0.04 / -0.50%
|
7.90
|
7.91
|
7.80
|
7.91
|
7.87
|
6.09
|
47,170
|
|
|
5/8/2019
|
+0.05 / +0.63%
|
7.85
|
7.95
|
7.51
|
7.95
|
7.86
|
6.12
|
158,920
|
|
|
5/7/2019
|
-0.19 / -2.35%
|
8.00
|
8.00
|
7.75
|
7.90
|
7.86
|
6.09
|
612,420
|
|
|
5/6/2019
|
0.00 / 0.00%
|
7.61
|
8.09
|
7.61
|
8.09
|
7.98
|
6.23
|
952,130
|
|
|
5/3/2019
|
+0.09 / +1.13%
|
8.09
|
8.09
|
7.70
|
8.09
|
7.97
|
6.23
|
43,790
|
|
|
5/2/2019
|
-0.05 / -0.62%
|
7.49
|
8.05
|
7.49
|
8.00
|
7.63
|
6.16
|
310,200
|
|
|
4/26/2019
|
+0.05 / +0.63%
|
7.95
|
8.08
|
7.50
|
8.05
|
7.98
|
6.20
|
78,730
|
|
|
4/25/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.95
|
8.00
|
8.00
|
6.16
|
99,550
|
|
|
4/24/2019
|
-0.09 / -1.11%
|
7.59
|
8.35
|
7.53
|
8.00
|
7.95
|
6.16
|
1,489,302
|
|
|
4/23/2019
|
-0.60 / -6.90%
|
8.60
|
8.67
|
8.09
|
8.09
|
8.17
|
6.23
|
746,730
|
|
|
4/22/2019
|
-0.21 / -2.36%
|
8.85
|
8.89
|
8.28
|
8.69
|
8.51
|
6.69
|
859,190
|
|
|
4/19/2019
|
-0.29 / -3.16%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.97
|
6.86
|
96,210
|
|
|
4/18/2019
|
-0.01 / -0.11%
|
9.29
|
9.29
|
8.93
|
9.19
|
8.99
|
7.08
|
125,310
|
|
|
4/17/2019
|
-0.10 / -1.08%
|
9.25
|
9.40
|
9.20
|
9.20
|
9.32
|
7.09
|
1,827,598
|
|
|
4/16/2019
|
-0.09 / -0.96%
|
9.40
|
9.40
|
9.21
|
9.30
|
9.29
|
7.16
|
171,330
|
|
|
4/12/2019
|
+0.19 / +2.07%
|
9.23
|
9.39
|
9.21
|
9.39
|
9.30
|
7.23
|
494,570
|
|
|
4/11/2019
|
+0.20 / +2.22%
|
9.10
|
9.30
|
8.95
|
9.20
|
9.12
|
7.09
|
943,300
|
|
|
4/10/2019
|
-0.24 / -2.60%
|
9.05
|
9.20
|
8.98
|
9.00
|
9.03
|
6.93
|
113,760
|
|
|
4/9/2019
|
-0.16 / -1.70%
|
9.40
|
9.40
|
9.15
|
9.24
|
9.23
|
7.12
|
76,850
|
|
|
4/8/2019
|
0.00 / 0.00%
|
9.55
|
9.55
|
9.30
|
9.40
|
9.35
|
7.24
|
142,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|