|
|
Closing price on 6/22/2015
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
80,980 |
| Split-adjusted Price |
4.04 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2015
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
4.04
|
80,980
|
|
|
6/19/2015
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.62
|
4.17
|
108,310
|
|
|
6/18/2015
|
+0.20 / +2.99%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.79
|
4.43
|
156,670
|
|
|
6/17/2015
|
-0.20 / -2.90%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.55
|
4.30
|
422,160
|
|
|
6/16/2015
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.78
|
4.43
|
206,380
|
|
|
6/15/2015
|
+0.40 / +6.25%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.78
|
4.36
|
360,310
|
|
|
6/12/2015
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.28
|
4.11
|
556,610
|
|
|
6/11/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.02
|
3.85
|
97,250
|
|
|
6/10/2015
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.86
|
3.85
|
77,590
|
|
|
6/9/2015
|
-0.10 / -1.69%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.87
|
3.72
|
46,370
|
|
|
6/8/2015
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.94
|
3.79
|
110,150
|
|
|
6/5/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.84
|
3.79
|
56,530
|
|
|
6/4/2015
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.79
|
3.79
|
23,680
|
|
|
6/3/2015
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.74
|
3.79
|
34,330
|
|
|
6/2/2015
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.78
|
3.79
|
16,960
|
|
|
6/1/2015
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.78
|
3.79
|
17,460
|
|
|
5/29/2015
|
-0.20 / -3.33%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.78
|
3.72
|
44,640
|
|
|
5/28/2015
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.98
|
3.85
|
31,580
|
|
|
5/27/2015
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.85
|
3.79
|
58,300
|
|
|
5/26/2015
|
-0.30 / -4.92%
|
6.00
|
6.20
|
5.80
|
5.80
|
5.90
|
3.72
|
72,560
|
|
|
5/25/2015
|
+0.30 / +5.17%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.00
|
3.92
|
202,800
|
|
|
5/22/2015
|
+0.30 / +5.45%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.72
|
3.72
|
274,480
|
|
|
5/21/2015
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.38
|
3.53
|
70,590
|
|
|
5/20/2015
|
+0.30 / +6.00%
|
4.90
|
5.30
|
4.90
|
5.30
|
5.13
|
3.40
|
118,810
|
|
|
5/19/2015
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.70
|
5.00
|
4.81
|
3.21
|
37,430
|
|
|
5/18/2015
|
-0.30 / -5.88%
|
5.10
|
5.20
|
4.80
|
4.80
|
5.00
|
3.08
|
94,620
|
|
|
5/15/2015
|
+0.30 / +6.25%
|
4.60
|
5.10
|
4.60
|
5.10
|
4.97
|
3.27
|
62,940
|
|
|
5/14/2015
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.50
|
4.80
|
4.70
|
3.08
|
36,360
|
|
|
5/13/2015
|
-0.30 / -5.88%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.81
|
3.08
|
253,400
|
|
|
5/12/2015
|
-0.30 / -5.56%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.13
|
3.27
|
104,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|