|
|
Closing price on 6/13/2022
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.45 |
| Volume |
1,312,000 |
| Split-adjusted Price |
10.45 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2022
|
-0.75 / -6.70%
|
10.50
|
10.80
|
10.45
|
10.45
|
10.49
|
10.45
|
1,312,000
|
|
|
6/10/2022
|
-0.70 / -5.88%
|
11.80
|
11.95
|
11.20
|
11.20
|
11.65
|
11.20
|
909,400
|
|
|
6/9/2022
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.60
|
11.90
|
11.92
|
11.90
|
1,170,100
|
|
|
6/8/2022
|
+0.15 / +1.30%
|
11.10
|
12.05
|
11.10
|
11.70
|
11.58
|
11.70
|
1,870,000
|
|
|
6/7/2022
|
-0.85 / -6.85%
|
12.20
|
12.20
|
11.55
|
11.55
|
11.63
|
11.55
|
1,750,100
|
|
|
6/6/2022
|
-0.80 / -6.06%
|
13.15
|
13.40
|
12.40
|
12.40
|
12.86
|
12.40
|
1,271,200
|
|
|
6/3/2022
|
-0.05 / -0.38%
|
13.00
|
13.30
|
12.70
|
13.20
|
12.96
|
13.20
|
1,500,300
|
|
|
6/2/2022
|
-0.45 / -3.28%
|
13.40
|
13.50
|
12.80
|
13.25
|
13.10
|
13.25
|
2,377,800
|
|
|
6/1/2022
|
-0.30 / -2.14%
|
13.55
|
13.90
|
13.05
|
13.70
|
13.42
|
13.70
|
2,476,000
|
|
|
5/31/2022
|
-0.75 / -5.08%
|
14.70
|
14.75
|
14.00
|
14.00
|
14.51
|
14.00
|
706,100
|
|
|
5/30/2022
|
+0.15 / +1.03%
|
14.70
|
14.80
|
14.40
|
14.75
|
14.63
|
14.75
|
764,500
|
|
|
5/27/2022
|
+0.05 / +0.34%
|
14.50
|
14.75
|
14.05
|
14.60
|
14.46
|
14.60
|
630,200
|
|
|
5/26/2022
|
-0.25 / -1.69%
|
14.80
|
14.80
|
14.30
|
14.55
|
14.54
|
14.55
|
781,300
|
|
|
5/25/2022
|
+0.30 / +2.07%
|
14.20
|
14.90
|
14.15
|
14.80
|
14.54
|
14.80
|
967,400
|
|
|
5/24/2022
|
+0.50 / +3.57%
|
13.55
|
14.50
|
13.55
|
14.50
|
13.95
|
14.50
|
349,700
|
|
|
5/23/2022
|
-0.30 / -2.10%
|
14.40
|
14.95
|
13.70
|
14.00
|
14.42
|
14.00
|
1,106,200
|
|
|
5/20/2022
|
+0.20 / +1.42%
|
14.20
|
14.55
|
13.85
|
14.30
|
14.18
|
14.30
|
1,082,500
|
|
|
5/19/2022
|
-0.10 / -0.70%
|
13.50
|
14.10
|
13.50
|
14.10
|
13.97
|
14.10
|
855,200
|
|
|
5/18/2022
|
0.00 / 0.00%
|
14.30
|
14.80
|
13.90
|
14.20
|
14.44
|
14.20
|
933,600
|
|
|
5/17/2022
|
+0.85 / +6.37%
|
13.20
|
14.20
|
13.20
|
14.20
|
13.85
|
14.20
|
453,600
|
|
|
5/16/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.10
|
13.35
|
13.60
|
13.35
|
1,718,500
|
|
|
5/13/2022
|
-1.00 / -6.97%
|
13.50
|
14.40
|
13.35
|
13.35
|
13.47
|
13.35
|
892,800
|
|
|
5/12/2022
|
-1.05 / -6.82%
|
15.20
|
15.40
|
14.35
|
14.35
|
14.65
|
14.35
|
442,500
|
|
|
5/11/2022
|
+0.70 / +4.76%
|
14.30
|
15.40
|
14.05
|
15.40
|
14.95
|
15.40
|
675,400
|
|
|
5/10/2022
|
+0.90 / +6.52%
|
12.85
|
14.70
|
12.85
|
14.70
|
13.40
|
14.70
|
963,000
|
|
|
5/9/2022
|
-1.00 / -6.76%
|
14.25
|
14.50
|
13.80
|
13.80
|
13.83
|
13.80
|
534,500
|
|
|
5/6/2022
|
-1.10 / -6.92%
|
15.00
|
15.75
|
14.80
|
14.80
|
15.07
|
14.80
|
476,400
|
|
|
5/5/2022
|
-0.50 / -3.05%
|
16.40
|
16.50
|
15.30
|
15.90
|
15.76
|
15.90
|
992,900
|
|
|
5/4/2022
|
-0.30 / -1.80%
|
16.70
|
16.70
|
15.80
|
16.40
|
16.20
|
16.40
|
633,200
|
|
|
4/29/2022
|
+0.40 / +2.45%
|
16.30
|
16.70
|
16.00
|
16.70
|
16.39
|
16.70
|
840,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|