|
|
Closing price on 7/28/2021
|
|
| Open |
8.35 |
| High |
8.50 |
| Low |
8.33 |
| Volume |
313,200 |
| Split-adjusted Price |
6.47 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
0.00 / 0.00%
|
8.35
|
8.50
|
8.33
|
8.40
|
8.38
|
6.47
|
313,200
|
|
|
7/27/2021
|
0.00 / 0.00%
|
8.31
|
8.53
|
8.31
|
8.40
|
8.43
|
6.47
|
410,700
|
|
|
7/26/2021
|
-0.12 / -1.41%
|
8.23
|
8.50
|
8.23
|
8.40
|
8.34
|
6.47
|
642,600
|
|
|
7/23/2021
|
-0.18 / -2.07%
|
8.66
|
8.75
|
8.52
|
8.52
|
8.60
|
6.56
|
504,100
|
|
|
7/22/2021
|
-0.05 / -0.57%
|
8.40
|
8.89
|
8.40
|
8.70
|
8.72
|
6.70
|
948,600
|
|
|
7/21/2021
|
-0.01 / -0.11%
|
8.76
|
8.76
|
8.47
|
8.75
|
8.60
|
6.74
|
548,800
|
|
|
7/20/2021
|
+0.57 / +6.96%
|
8.16
|
8.76
|
7.91
|
8.76
|
8.14
|
6.75
|
1,258,900
|
|
|
7/19/2021
|
-0.61 / -6.93%
|
8.40
|
8.65
|
8.19
|
8.19
|
8.31
|
6.31
|
1,014,500
|
|
|
7/16/2021
|
+0.01 / +0.11%
|
8.54
|
9.14
|
8.54
|
8.80
|
8.89
|
6.78
|
750,300
|
|
|
7/15/2021
|
+0.29 / +3.41%
|
8.50
|
8.89
|
8.33
|
8.79
|
8.58
|
6.77
|
551,600
|
|
|
7/14/2021
|
-0.15 / -1.73%
|
8.69
|
8.69
|
8.30
|
8.50
|
8.50
|
6.55
|
624,700
|
|
|
7/13/2021
|
+0.03 / +0.35%
|
9.00
|
9.00
|
8.32
|
8.65
|
8.50
|
6.66
|
1,291,600
|
|
|
7/12/2021
|
-0.64 / -6.91%
|
9.02
|
9.19
|
8.62
|
8.62
|
8.66
|
6.64
|
1,148,100
|
|
|
7/9/2021
|
-0.69 / -6.93%
|
9.70
|
9.79
|
9.26
|
9.26
|
9.51
|
7.13
|
922,100
|
|
|
7/8/2021
|
+0.05 / +0.51%
|
9.90
|
9.97
|
9.51
|
9.95
|
9.76
|
7.66
|
873,900
|
|
|
7/7/2021
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.15
|
9.90
|
9.46
|
7.63
|
999,900
|
|
|
7/6/2021
|
-0.45 / -4.39%
|
10.20
|
10.25
|
9.80
|
9.80
|
9.98
|
7.55
|
1,854,600
|
|
|
7/5/2021
|
-0.25 / -2.38%
|
10.45
|
10.65
|
10.05
|
10.25
|
10.36
|
7.90
|
976,800
|
|
|
7/2/2021
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.45
|
10.50
|
10.60
|
8.09
|
1,283,200
|
|
|
7/1/2021
|
+0.35 / +3.35%
|
10.50
|
10.90
|
10.45
|
10.80
|
10.69
|
8.32
|
1,335,700
|
|
|
6/30/2021
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.40
|
10.45
|
10.51
|
8.05
|
2,375,800
|
|
|
6/29/2021
|
-0.15 / -1.40%
|
10.85
|
10.95
|
10.40
|
10.60
|
10.68
|
8.16
|
966,400
|
|
|
6/28/2021
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.60
|
10.75
|
10.72
|
8.28
|
1,114,700
|
|
|
6/25/2021
|
+0.40 / +3.83%
|
10.40
|
10.90
|
10.20
|
10.85
|
10.59
|
8.36
|
1,617,100
|
|
|
6/24/2021
|
-0.45 / -4.13%
|
10.90
|
11.20
|
10.45
|
10.45
|
10.67
|
8.05
|
1,109,500
|
|
|
6/23/2021
|
-0.35 / -3.11%
|
11.60
|
11.70
|
10.85
|
10.90
|
11.22
|
8.40
|
1,984,400
|
|
|
6/22/2021
|
+0.70 / +6.64%
|
10.75
|
11.25
|
10.65
|
11.25
|
11.14
|
8.67
|
2,929,900
|
|
|
6/21/2021
|
+0.10 / +0.96%
|
10.45
|
10.80
|
10.25
|
10.55
|
10.59
|
8.13
|
1,568,700
|
|
|
6/18/2021
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.45
|
10.56
|
8.05
|
1,034,400
|
|
|
6/17/2021
|
+0.45 / +4.50%
|
10.00
|
10.50
|
9.90
|
10.45
|
10.34
|
8.05
|
1,611,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|