|
|
Closing price on 6/8/2018
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.60 |
| Volume |
967,960 |
| Split-adjusted Price |
11.36 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2018
|
-0.05 / -0.28%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.77
|
11.36
|
967,960
|
|
|
6/7/2018
|
+0.75 / +4.41%
|
17.05
|
17.85
|
17.00
|
17.75
|
17.56
|
11.39
|
1,534,710
|
|
|
6/6/2018
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.83
|
10.91
|
407,180
|
|
|
6/5/2018
|
+0.05 / +0.30%
|
16.90
|
16.95
|
16.50
|
16.90
|
16.79
|
10.85
|
955,850
|
|
|
6/4/2018
|
-0.05 / -0.30%
|
17.00
|
17.00
|
16.55
|
16.85
|
16.80
|
10.82
|
1,026,750
|
|
|
6/1/2018
|
-0.05 / -0.29%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.83
|
10.85
|
168,230
|
|
|
5/31/2018
|
-0.05 / -0.29%
|
17.00
|
17.20
|
16.80
|
16.95
|
16.92
|
10.88
|
1,589,190
|
|
|
5/30/2018
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.65
|
17.00
|
16.84
|
10.91
|
102,130
|
|
|
5/29/2018
|
+0.20 / +1.19%
|
16.80
|
17.05
|
16.50
|
17.00
|
16.75
|
10.91
|
71,800
|
|
|
5/28/2018
|
-1.20 / -6.67%
|
17.90
|
17.90
|
16.80
|
16.80
|
16.98
|
10.78
|
70,140
|
|
|
5/25/2018
|
+0.05 / +0.28%
|
18.00
|
18.10
|
17.75
|
18.00
|
17.90
|
11.55
|
168,340
|
|
|
5/24/2018
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.50
|
17.95
|
17.86
|
11.52
|
125,630
|
|
|
5/23/2018
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.65
|
18.00
|
17.94
|
11.55
|
106,170
|
|
|
5/22/2018
|
-0.20 / -1.09%
|
18.30
|
18.35
|
17.50
|
18.20
|
18.03
|
11.68
|
141,900
|
|
|
5/21/2018
|
0.00 / 0.00%
|
18.25
|
18.50
|
17.80
|
18.40
|
18.25
|
11.81
|
114,450
|
|
|
5/18/2018
|
0.00 / 0.00%
|
18.40
|
18.50
|
17.85
|
18.40
|
18.25
|
11.81
|
138,920
|
|
|
5/17/2018
|
-0.10 / -0.54%
|
18.50
|
18.75
|
17.25
|
18.40
|
18.24
|
11.81
|
314,260
|
|
|
5/16/2018
|
-0.35 / -1.86%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.61
|
11.88
|
784,840
|
|
|
5/15/2018
|
+0.05 / +0.27%
|
19.00
|
19.00
|
18.80
|
18.85
|
18.90
|
12.10
|
404,860
|
|
|
5/14/2018
|
+0.40 / +2.17%
|
18.35
|
18.80
|
18.20
|
18.80
|
18.43
|
12.07
|
373,030
|
|
|
5/11/2018
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.90
|
18.40
|
18.13
|
11.81
|
675,810
|
|
|
5/10/2018
|
+0.10 / +0.55%
|
18.40
|
18.40
|
17.70
|
18.40
|
18.18
|
11.81
|
317,410
|
|
|
5/9/2018
|
-0.20 / -1.08%
|
18.45
|
18.50
|
18.10
|
18.30
|
18.25
|
11.75
|
372,700
|
|
|
5/8/2018
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.20
|
18.50
|
18.52
|
11.88
|
315,460
|
|
|
5/7/2018
|
0.00 / 0.00%
|
18.70
|
18.70
|
17.50
|
18.70
|
18.31
|
12.00
|
515,370
|
|
|
5/4/2018
|
+0.80 / +4.47%
|
18.30
|
18.70
|
17.60
|
18.70
|
18.03
|
12.00
|
519,960
|
|
|
5/3/2018
|
+1.10 / +6.55%
|
16.40
|
17.90
|
16.25
|
17.90
|
16.94
|
11.49
|
270,000
|
|
|
5/2/2018
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.55
|
16.80
|
16.81
|
10.78
|
150,420
|
|
|
4/27/2018
|
+0.45 / +2.74%
|
16.30
|
16.85
|
16.05
|
16.85
|
16.39
|
10.82
|
179,750
|
|
|
4/26/2018
|
+0.30 / +1.86%
|
16.10
|
16.45
|
15.70
|
16.40
|
16.13
|
10.53
|
374,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|