|
|
Closing price on 5/26/2021
|
|
| Open |
10.30 |
| High |
10.35 |
| Low |
10.00 |
| Volume |
1,035,800 |
| Split-adjusted Price |
7.74 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-0.30 / -2.90%
|
10.30
|
10.35
|
10.00
|
10.05
|
10.14
|
7.74
|
1,035,800
|
|
|
5/25/2021
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.20
|
10.35
|
10.35
|
7.97
|
936,900
|
|
|
5/24/2021
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.15
|
10.35
|
10.34
|
7.97
|
796,000
|
|
|
5/21/2021
|
+0.56 / +5.72%
|
9.60
|
10.45
|
9.49
|
10.35
|
9.97
|
7.97
|
1,820,900
|
|
|
5/20/2021
|
-0.21 / -2.10%
|
9.75
|
9.99
|
9.50
|
9.79
|
9.70
|
7.54
|
672,100
|
|
|
5/19/2021
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.31
|
10.00
|
9.56
|
7.70
|
2,692,100
|
|
|
5/18/2021
|
-0.25 / -2.44%
|
10.25
|
10.40
|
9.81
|
10.00
|
9.81
|
7.70
|
1,132,300
|
|
|
5/17/2021
|
-0.45 / -4.21%
|
10.70
|
10.70
|
10.25
|
10.25
|
10.25
|
7.90
|
923,200
|
|
|
5/14/2021
|
-0.05 / -0.47%
|
10.95
|
11.00
|
10.40
|
10.70
|
10.72
|
8.24
|
537,300
|
|
|
5/13/2021
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.60
|
10.75
|
10.87
|
8.28
|
822,000
|
|
|
5/12/2021
|
+0.10 / +0.94%
|
10.45
|
10.80
|
10.45
|
10.75
|
10.66
|
8.28
|
678,100
|
|
|
5/11/2021
|
-0.10 / -0.93%
|
10.40
|
10.85
|
10.30
|
10.65
|
10.66
|
8.20
|
1,360,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|