|
|
Closing price on 7/25/2014
|
|
| Open |
4.20 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
101,440 |
| Split-adjusted Price |
2.63 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2014
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
2.63
|
101,440
|
|
|
7/24/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
2.70
|
144,700
|
|
|
7/23/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
2.70
|
105,590
|
|
|
7/22/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
2.70
|
121,290
|
|
|
7/21/2014
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.70
|
150,790
|
|
|
7/18/2014
|
-0.20 / -4.65%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.10
|
2.63
|
346,110
|
|
|
7/17/2014
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
2.76
|
107,060
|
|
|
7/16/2014
|
-0.20 / -4.44%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.30
|
2.76
|
127,570
|
|
|
7/15/2014
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
2.89
|
140,950
|
|
|
7/14/2014
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
2.89
|
158,070
|
|
|
7/11/2014
|
-0.20 / -4.26%
|
4.60
|
4.70
|
4.40
|
4.50
|
4.50
|
2.89
|
223,620
|
|
|
7/10/2014
|
+0.10 / +2.17%
|
4.70
|
4.90
|
4.60
|
4.70
|
4.70
|
3.02
|
302,170
|
|
|
7/9/2014
|
+0.30 / +6.98%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.60
|
2.95
|
286,400
|
|
|
7/8/2014
|
-0.10 / -2.27%
|
4.50
|
4.60
|
4.20
|
4.30
|
4.30
|
2.76
|
344,900
|
|
|
7/7/2014
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.40
|
2.82
|
1,014,550
|
|
|
7/4/2014
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.70
|
200,820
|
|
|
7/3/2014
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.57
|
15,280
|
|
|
7/2/2014
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.44
|
48,640
|
|
|
7/1/2014
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.31
|
97,050
|
|
|
6/30/2014
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
2.18
|
79,320
|
|
|
6/27/2014
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
2.12
|
110,790
|
|
|
6/26/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
2.25
|
264,230
|
|
|
6/25/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
2.18
|
34,270
|
|
|
6/24/2014
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
2.18
|
95,040
|
|
|
6/23/2014
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
2.05
|
55,190
|
|
|
6/20/2014
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
2.12
|
95,670
|
|
|
6/19/2014
|
-0.20 / -5.56%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.40
|
2.18
|
194,640
|
|
|
6/18/2014
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.31
|
306,880
|
|
|
6/17/2014
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
2.18
|
395,720
|
|
|
6/16/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
2.05
|
82,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|