|
|
Closing price on 6/18/2020
|
|
| Open |
7.61 |
| High |
7.83 |
| Low |
7.53 |
| Volume |
1,704,380 |
| Split-adjusted Price |
6.01 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2020
|
0.00 / 0.00%
|
7.61
|
7.83
|
7.53
|
7.80
|
7.72
|
6.01
|
1,704,380
|
|
|
6/17/2020
|
+0.04 / +0.52%
|
7.76
|
7.85
|
7.52
|
7.80
|
7.73
|
6.01
|
1,188,010
|
|
|
6/16/2020
|
+0.18 / +2.37%
|
7.70
|
7.90
|
7.50
|
7.76
|
7.68
|
5.98
|
1,886,190
|
|
|
6/15/2020
|
0.00 / 0.00%
|
7.55
|
8.00
|
7.05
|
7.58
|
7.24
|
5.84
|
3,939,160
|
|
|
6/12/2020
|
-0.56 / -6.88%
|
7.58
|
7.70
|
7.58
|
7.58
|
7.59
|
5.84
|
2,701,570
|
|
|
6/11/2020
|
-0.61 / -6.97%
|
8.99
|
8.99
|
8.14
|
8.14
|
8.53
|
6.27
|
2,460,590
|
|
|
6/10/2020
|
+0.57 / +6.97%
|
8.18
|
8.75
|
8.06
|
8.75
|
8.45
|
6.74
|
3,360,230
|
|
|
6/9/2020
|
+0.32 / +4.07%
|
7.86
|
8.29
|
7.70
|
8.18
|
8.04
|
6.30
|
2,871,520
|
|
|
6/8/2020
|
-0.04 / -0.51%
|
8.00
|
8.10
|
7.60
|
7.86
|
7.87
|
6.05
|
3,183,750
|
|
|
6/5/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.60
|
7.90
|
7.85
|
6.09
|
1,702,790
|
|
|
6/4/2020
|
-0.01 / -0.13%
|
8.18
|
8.30
|
7.78
|
7.90
|
8.07
|
6.09
|
2,668,300
|
|
|
6/3/2020
|
+0.51 / +6.89%
|
7.40
|
7.91
|
7.21
|
7.91
|
7.75
|
6.09
|
2,895,740
|
|
|
6/2/2020
|
-0.32 / -4.15%
|
7.72
|
8.00
|
7.32
|
7.40
|
7.65
|
5.70
|
1,996,570
|
|
|
6/1/2020
|
+0.50 / +6.93%
|
7.42
|
7.72
|
7.40
|
7.72
|
7.66
|
5.95
|
2,859,620
|
|
|
5/29/2020
|
+0.47 / +6.96%
|
6.51
|
7.22
|
6.51
|
7.22
|
7.01
|
5.56
|
2,922,690
|
|
|
5/28/2020
|
+0.15 / +2.27%
|
6.51
|
6.80
|
6.34
|
6.75
|
6.61
|
5.20
|
2,794,990
|
|
|
5/27/2020
|
-0.23 / -3.37%
|
6.83
|
6.85
|
6.40
|
6.60
|
6.66
|
5.08
|
1,803,990
|
|
|
5/26/2020
|
-0.06 / -0.87%
|
6.88
|
6.89
|
6.60
|
6.83
|
6.77
|
5.26
|
1,836,430
|
|
|
5/25/2020
|
+0.17 / +2.53%
|
6.86
|
6.91
|
6.66
|
6.89
|
6.83
|
5.31
|
2,039,150
|
|
|
5/22/2020
|
+0.02 / +0.30%
|
6.70
|
6.99
|
6.63
|
6.72
|
6.82
|
5.18
|
2,418,210
|
|
|
5/21/2020
|
+0.23 / +3.55%
|
6.45
|
6.89
|
6.41
|
6.70
|
6.68
|
5.16
|
2,954,620
|
|
|
5/20/2020
|
+0.10 / +1.57%
|
6.30
|
6.47
|
6.25
|
6.47
|
6.35
|
4.98
|
1,273,040
|
|
|
5/19/2020
|
+0.13 / +2.08%
|
6.59
|
6.59
|
6.20
|
6.37
|
6.43
|
4.91
|
1,218,870
|
|
|
5/18/2020
|
+0.40 / +6.85%
|
6.00
|
6.24
|
5.90
|
6.24
|
6.17
|
4.81
|
1,682,520
|
|
|
5/15/2020
|
-0.21 / -3.47%
|
5.81
|
6.20
|
5.63
|
5.84
|
5.84
|
4.50
|
2,221,950
|
|
|
5/14/2020
|
-0.45 / -6.92%
|
6.30
|
6.59
|
6.05
|
6.05
|
6.26
|
4.66
|
1,549,940
|
|
|
5/13/2020
|
-0.05 / -0.76%
|
6.38
|
6.71
|
6.38
|
6.50
|
6.61
|
5.01
|
2,288,540
|
|
|
5/12/2020
|
+0.31 / +4.97%
|
6.25
|
6.61
|
6.05
|
6.55
|
6.38
|
5.05
|
2,292,230
|
|
|
5/11/2020
|
+0.38 / +6.48%
|
6.20
|
6.27
|
6.00
|
6.24
|
6.19
|
4.81
|
2,764,240
|
|
|
5/8/2020
|
0.00 / 0.00%
|
6.19
|
6.27
|
5.74
|
5.86
|
6.14
|
4.51
|
2,614,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|