|
|
Closing price on 6/4/2020
|
|
| Open |
8.18 |
| High |
8.30 |
| Low |
7.78 |
| Volume |
2,668,300 |
| Split-adjusted Price |
6.09 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/7/2020
|
+0.38 / +6.93%
|
5.48
|
5.86
|
5.48
|
5.86
|
5.80
|
4.51
|
1,159,580
|
|
|
5/6/2020
|
+0.22 / +4.18%
|
5.40
|
5.55
|
5.33
|
5.48
|
5.43
|
4.22
|
955,180
|
|
|
5/5/2020
|
+0.34 / +6.91%
|
5.19
|
5.26
|
5.10
|
5.26
|
5.25
|
4.05
|
1,993,070
|
|
|
5/4/2020
|
+0.32 / +6.96%
|
4.60
|
4.92
|
4.60
|
4.92
|
4.85
|
3.79
|
422,260
|
|
|
4/29/2020
|
+0.04 / +0.88%
|
4.56
|
4.82
|
4.56
|
4.60
|
4.70
|
3.54
|
932,590
|
|
|
4/28/2020
|
-0.29 / -5.98%
|
4.81
|
4.85
|
4.53
|
4.56
|
4.68
|
3.51
|
1,173,250
|
|
|
4/27/2020
|
0.00 / 0.00%
|
4.90
|
5.05
|
4.76
|
4.85
|
4.92
|
3.74
|
1,890,950
|
|
|
4/24/2020
|
-0.13 / -2.61%
|
4.83
|
5.10
|
4.75
|
4.85
|
4.89
|
3.74
|
975,900
|
|
|
4/23/2020
|
-0.37 / -6.92%
|
5.37
|
5.51
|
4.98
|
4.98
|
5.34
|
3.84
|
1,188,940
|
|
|
4/22/2020
|
+0.30 / +5.94%
|
4.72
|
5.40
|
4.72
|
5.35
|
5.07
|
4.12
|
2,172,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|