|
|
Closing price on 6/12/2019
|
|
| Open |
5.95 |
| High |
6.40 |
| Low |
5.94 |
| Volume |
252,430 |
| Split-adjusted Price |
4.93 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2019
|
+0.41 / +6.84%
|
5.95
|
6.40
|
5.94
|
6.40
|
6.23
|
4.93
|
252,430
|
|
|
6/11/2019
|
+0.10 / +1.70%
|
5.70
|
6.00
|
5.70
|
5.99
|
5.78
|
4.61
|
134,130
|
|
|
6/10/2019
|
-0.21 / -3.44%
|
6.00
|
6.00
|
5.81
|
5.89
|
5.92
|
4.54
|
58,300
|
|
|
6/7/2019
|
-0.16 / -2.56%
|
5.91
|
6.20
|
5.86
|
6.10
|
5.95
|
4.70
|
135,910
|
|
|
6/6/2019
|
-0.04 / -0.63%
|
6.05
|
6.30
|
6.05
|
6.26
|
6.21
|
4.82
|
149,810
|
|
|
6/5/2019
|
+0.27 / +4.48%
|
6.03
|
6.40
|
5.62
|
6.30
|
6.02
|
4.85
|
601,260
|
|
|
6/4/2019
|
-0.45 / -6.94%
|
6.47
|
6.47
|
6.03
|
6.03
|
6.13
|
4.64
|
280,900
|
|
|
6/3/2019
|
-0.01 / -0.15%
|
6.45
|
6.50
|
6.40
|
6.48
|
6.43
|
4.99
|
405,150
|
|
|
5/31/2019
|
-0.01 / -0.15%
|
6.50
|
6.59
|
6.49
|
6.49
|
6.52
|
5.00
|
852,948
|
|
|
5/30/2019
|
-0.14 / -2.11%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.47
|
5.01
|
1,026,530
|
|
|
5/29/2019
|
-0.02 / -0.30%
|
6.56
|
6.64
|
6.48
|
6.64
|
6.54
|
5.11
|
832,290
|
|
|
5/28/2019
|
-0.09 / -1.33%
|
6.70
|
6.70
|
6.53
|
6.66
|
6.65
|
5.13
|
92,220
|
|
|
5/27/2019
|
-0.20 / -2.88%
|
6.99
|
6.99
|
6.75
|
6.75
|
6.84
|
5.20
|
45,740
|
|
|
5/24/2019
|
0.00 / 0.00%
|
6.90
|
6.95
|
6.60
|
6.95
|
6.83
|
5.35
|
85,120
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|