|
|
Closing price on 5/3/2019
|
|
| Open |
8.09 |
| High |
8.09 |
| Low |
7.70 |
| Volume |
43,790 |
| Split-adjusted Price |
6.23 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2019
|
-0.06 / -0.63%
|
9.50
|
9.50
|
9.32
|
9.40
|
9.36
|
7.24
|
301,420
|
|
|
4/4/2019
|
+0.08 / +0.85%
|
9.38
|
9.84
|
9.37
|
9.46
|
9.47
|
7.29
|
110,060
|
|
|
4/3/2019
|
-0.11 / -1.16%
|
9.35
|
9.45
|
9.35
|
9.38
|
9.39
|
7.23
|
187,540
|
|
|
4/2/2019
|
+0.07 / +0.74%
|
9.60
|
9.60
|
9.35
|
9.49
|
9.46
|
7.31
|
82,950
|
|
|
4/1/2019
|
-0.08 / -0.84%
|
9.55
|
9.60
|
9.31
|
9.42
|
9.48
|
7.26
|
504,660
|
|
|
3/29/2019
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.25
|
9.50
|
9.34
|
7.32
|
712,180
|
|
|
3/28/2019
|
+0.24 / +2.68%
|
8.96
|
9.30
|
8.96
|
9.20
|
9.23
|
7.09
|
175,040
|
|
|
3/27/2019
|
+0.06 / +0.67%
|
9.10
|
9.10
|
8.96
|
8.96
|
9.05
|
6.90
|
277,070
|
|
|
3/26/2019
|
-0.50 / -5.32%
|
9.40
|
9.60
|
8.90
|
8.90
|
9.22
|
6.86
|
166,130
|
|
|
3/25/2019
|
-0.50 / -5.05%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.54
|
7.24
|
288,770
|
|
|
3/22/2019
|
-0.60 / -5.71%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.17
|
7.63
|
371,570
|
|
|
3/21/2019
|
-0.15 / -1.41%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.77
|
8.09
|
495,400
|
|
|
3/20/2019
|
-0.25 / -2.29%
|
10.70
|
11.10
|
10.65
|
10.65
|
10.78
|
8.20
|
301,390
|
|
|
3/19/2019
|
+0.30 / +2.83%
|
10.50
|
10.95
|
10.45
|
10.90
|
10.83
|
8.40
|
653,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|