|
|
Closing price on 7/29/2020
|
|
| Open |
5.96 |
| High |
5.96 |
| Low |
5.81 |
| Volume |
1,336,920 |
| Split-adjusted Price |
4.48 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.43 / -6.89%
|
5.96
|
5.96
|
5.81
|
5.81
|
5.83
|
4.48
|
1,336,920
|
|
|
7/28/2020
|
0.00 / 0.00%
|
5.81
|
6.30
|
5.81
|
6.24
|
5.95
|
4.81
|
3,132,950
|
|
|
7/27/2020
|
-0.46 / -6.87%
|
6.24
|
6.24
|
6.24
|
6.24
|
6.24
|
4.81
|
385,910
|
|
|
7/24/2020
|
-0.50 / -6.94%
|
7.03
|
7.07
|
6.70
|
6.70
|
6.76
|
5.16
|
2,072,500
|
|
|
7/23/2020
|
-0.11 / -1.50%
|
7.27
|
7.40
|
6.85
|
7.20
|
7.10
|
5.55
|
1,362,640
|
|
|
7/22/2020
|
-0.29 / -3.82%
|
7.60
|
7.68
|
7.07
|
7.31
|
7.48
|
5.63
|
985,590
|
|
|
7/21/2020
|
0.00 / 0.00%
|
7.60
|
7.72
|
7.51
|
7.60
|
7.64
|
5.85
|
883,930
|
|
|
7/20/2020
|
+0.14 / +1.88%
|
7.46
|
7.89
|
7.46
|
7.60
|
7.65
|
5.85
|
1,383,170
|
|
|
7/17/2020
|
+0.13 / +1.77%
|
7.30
|
7.50
|
7.30
|
7.46
|
7.42
|
5.75
|
1,458,640
|
|
|
7/16/2020
|
-0.05 / -0.68%
|
7.35
|
7.42
|
7.26
|
7.33
|
7.33
|
5.65
|
806,170
|
|
|
7/15/2020
|
0.00 / 0.00%
|
7.49
|
7.49
|
7.25
|
7.38
|
7.36
|
5.68
|
1,282,930
|
|
|
7/14/2020
|
-0.03 / -0.40%
|
7.33
|
7.43
|
7.24
|
7.38
|
7.32
|
5.68
|
950,780
|
|
|
7/13/2020
|
-0.13 / -1.72%
|
7.50
|
7.66
|
7.28
|
7.41
|
7.47
|
5.71
|
1,340,250
|
|
|
7/10/2020
|
+0.08 / +1.07%
|
7.42
|
7.56
|
7.35
|
7.54
|
7.43
|
5.81
|
1,194,080
|
|
|
7/9/2020
|
+0.17 / +2.33%
|
7.23
|
7.46
|
7.23
|
7.46
|
7.34
|
5.75
|
1,369,260
|
|
|
7/8/2020
|
-0.01 / -0.14%
|
7.30
|
7.36
|
7.16
|
7.29
|
7.25
|
5.62
|
764,460
|
|
|
7/7/2020
|
-0.08 / -1.08%
|
7.40
|
7.57
|
7.30
|
7.30
|
7.42
|
5.62
|
1,321,110
|
|
|
7/6/2020
|
+0.12 / +1.65%
|
7.26
|
7.39
|
7.09
|
7.38
|
7.24
|
5.68
|
715,050
|
|
|
7/3/2020
|
0.00 / 0.00%
|
7.30
|
7.35
|
7.18
|
7.26
|
7.25
|
5.59
|
606,090
|
|
|
7/2/2020
|
-0.01 / -0.14%
|
7.28
|
7.40
|
7.00
|
7.26
|
7.19
|
5.59
|
821,990
|
|
|
7/1/2020
|
+0.40 / +5.82%
|
6.87
|
7.35
|
6.71
|
7.27
|
7.07
|
5.60
|
1,374,040
|
|
|
6/30/2020
|
-0.51 / -6.91%
|
7.00
|
7.39
|
6.87
|
6.87
|
6.93
|
5.29
|
2,275,590
|
|
|
6/29/2020
|
-0.55 / -6.94%
|
7.45
|
7.90
|
7.38
|
7.38
|
7.43
|
5.68
|
1,283,000
|
|
|
6/26/2020
|
-0.22 / -2.70%
|
8.22
|
8.29
|
7.59
|
7.93
|
7.90
|
6.11
|
1,594,990
|
|
|
6/25/2020
|
+0.37 / +4.76%
|
7.70
|
8.20
|
7.49
|
8.15
|
7.89
|
6.28
|
1,230,290
|
|
|
6/24/2020
|
-0.46 / -5.58%
|
8.04
|
8.31
|
7.76
|
7.78
|
8.06
|
5.99
|
911,100
|
|
|
6/23/2020
|
-0.14 / -1.67%
|
8.31
|
8.40
|
7.80
|
8.24
|
8.13
|
6.35
|
2,031,480
|
|
|
6/22/2020
|
+0.17 / +2.07%
|
8.45
|
8.50
|
8.21
|
8.38
|
8.40
|
6.45
|
1,580,400
|
|
|
6/19/2020
|
+0.41 / +5.26%
|
7.80
|
8.25
|
7.69
|
8.21
|
7.92
|
6.32
|
2,080,450
|
|
|
6/18/2020
|
0.00 / 0.00%
|
7.61
|
7.83
|
7.53
|
7.80
|
7.72
|
6.01
|
1,704,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|