|
|
Closing price on 5/25/2018
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.75 |
| Volume |
168,340 |
| Split-adjusted Price |
11.55 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
+0.05 / +0.28%
|
18.00
|
18.10
|
17.75
|
18.00
|
17.90
|
11.55
|
168,340
|
|
|
5/24/2018
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.50
|
17.95
|
17.86
|
11.52
|
125,630
|
|
|
5/23/2018
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.65
|
18.00
|
17.94
|
11.55
|
106,170
|
|
|
5/22/2018
|
-0.20 / -1.09%
|
18.30
|
18.35
|
17.50
|
18.20
|
18.03
|
11.68
|
141,900
|
|
|
5/21/2018
|
0.00 / 0.00%
|
18.25
|
18.50
|
17.80
|
18.40
|
18.25
|
11.81
|
114,450
|
|
|
5/18/2018
|
0.00 / 0.00%
|
18.40
|
18.50
|
17.85
|
18.40
|
18.25
|
11.81
|
138,920
|
|
|
5/17/2018
|
-0.10 / -0.54%
|
18.50
|
18.75
|
17.25
|
18.40
|
18.24
|
11.81
|
314,260
|
|
|
5/16/2018
|
-0.35 / -1.86%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.61
|
11.88
|
784,840
|
|
|
5/15/2018
|
+0.05 / +0.27%
|
19.00
|
19.00
|
18.80
|
18.85
|
18.90
|
12.10
|
404,860
|
|
|
5/14/2018
|
+0.40 / +2.17%
|
18.35
|
18.80
|
18.20
|
18.80
|
18.43
|
12.07
|
373,030
|
|
|
5/11/2018
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.90
|
18.40
|
18.13
|
11.81
|
675,810
|
|
|
5/10/2018
|
+0.10 / +0.55%
|
18.40
|
18.40
|
17.70
|
18.40
|
18.18
|
11.81
|
317,410
|
|
|
5/9/2018
|
-0.20 / -1.08%
|
18.45
|
18.50
|
18.10
|
18.30
|
18.25
|
11.75
|
372,700
|
|
|
5/8/2018
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.20
|
18.50
|
18.52
|
11.88
|
315,460
|
|
|
5/7/2018
|
0.00 / 0.00%
|
18.70
|
18.70
|
17.50
|
18.70
|
18.31
|
12.00
|
515,370
|
|
|
5/4/2018
|
+0.80 / +4.47%
|
18.30
|
18.70
|
17.60
|
18.70
|
18.03
|
12.00
|
519,960
|
|
|
5/3/2018
|
+1.10 / +6.55%
|
16.40
|
17.90
|
16.25
|
17.90
|
16.94
|
11.49
|
270,000
|
|
|
5/2/2018
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.55
|
16.80
|
16.81
|
10.78
|
150,420
|
|
|
4/27/2018
|
+0.45 / +2.74%
|
16.30
|
16.85
|
16.05
|
16.85
|
16.39
|
10.82
|
179,750
|
|
|
4/26/2018
|
+0.30 / +1.86%
|
16.10
|
16.45
|
15.70
|
16.40
|
16.13
|
10.53
|
374,920
|
|
|
4/24/2018
|
-0.10 / -0.62%
|
16.20
|
16.45
|
15.75
|
16.10
|
16.03
|
10.33
|
182,140
|
|
|
4/23/2018
|
-1.00 / -5.81%
|
17.00
|
17.35
|
16.20
|
16.20
|
16.63
|
10.40
|
146,830
|
|
|
4/20/2018
|
+0.20 / +1.18%
|
17.00
|
17.25
|
16.70
|
17.20
|
17.00
|
11.04
|
238,900
|
|
|
4/19/2018
|
-0.65 / -3.68%
|
17.30
|
17.75
|
16.90
|
17.00
|
17.22
|
10.91
|
289,680
|
|
|
4/18/2018
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.50
|
17.65
|
17.70
|
11.33
|
717,410
|
|
|
4/17/2018
|
0.00 / 0.00%
|
17.80
|
18.05
|
17.60
|
17.65
|
17.84
|
11.33
|
453,310
|
|
|
4/16/2018
|
+0.15 / +0.86%
|
17.90
|
18.00
|
17.50
|
17.65
|
17.67
|
11.33
|
138,090
|
|
|
4/13/2018
|
+0.20 / +1.16%
|
17.30
|
17.75
|
17.05
|
17.50
|
17.46
|
11.23
|
362,230
|
|
|
4/12/2018
|
0.00 / 0.00%
|
17.10
|
18.00
|
17.05
|
17.30
|
17.44
|
11.10
|
259,500
|
|
|
4/11/2018
|
-1.05 / -5.72%
|
18.35
|
18.65
|
17.25
|
17.30
|
17.91
|
11.10
|
1,463,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|