|
|
Closing price on 7/3/2017
|
|
| Open |
29.50 |
| High |
29.70 |
| Low |
29.25 |
| Volume |
721,750 |
| Split-adjusted Price |
18.81 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2017
|
-0.20 / -0.68%
|
29.50
|
29.70
|
29.25
|
29.30
|
29.50
|
18.81
|
721,750
|
|
|
6/30/2017
|
+0.10 / +0.34%
|
29.50
|
29.80
|
29.50
|
29.50
|
29.65
|
18.94
|
561,460
|
|
|
6/29/2017
|
-0.60 / -2.00%
|
30.10
|
30.25
|
29.40
|
29.40
|
29.83
|
18.87
|
1,018,010
|
|
|
6/28/2017
|
+0.15 / +0.50%
|
29.80
|
30.00
|
29.55
|
30.00
|
29.77
|
19.26
|
729,600
|
|
|
6/27/2017
|
-0.45 / -1.49%
|
30.30
|
30.30
|
29.70
|
29.85
|
30.08
|
19.16
|
760,620
|
|
|
6/26/2017
|
-0.15 / -0.49%
|
30.45
|
31.00
|
30.30
|
30.30
|
30.53
|
19.45
|
802,010
|
|
|
6/23/2017
|
+0.05 / +0.16%
|
30.30
|
30.55
|
30.10
|
30.45
|
30.39
|
19.55
|
1,081,540
|
|
|
6/22/2017
|
+0.90 / +3.05%
|
29.35
|
30.40
|
29.35
|
30.40
|
29.77
|
19.51
|
1,043,380
|
|
|
6/21/2017
|
-0.05 / -0.17%
|
29.40
|
29.60
|
29.05
|
29.50
|
29.27
|
18.94
|
468,410
|
|
|
6/20/2017
|
-0.15 / -0.51%
|
29.55
|
29.80
|
29.40
|
29.55
|
29.54
|
18.97
|
709,180
|
|
|
6/19/2017
|
+0.10 / +0.34%
|
29.60
|
30.05
|
29.50
|
29.70
|
29.69
|
19.06
|
783,490
|
|
|
6/16/2017
|
-0.30 / -1.00%
|
30.00
|
30.05
|
29.60
|
29.60
|
29.83
|
19.00
|
1,098,600
|
|
|
6/15/2017
|
+0.90 / +3.10%
|
29.00
|
30.00
|
28.60
|
29.90
|
29.25
|
19.19
|
377,010
|
|
|
6/14/2017
|
-0.65 / -2.19%
|
29.65
|
29.70
|
29.00
|
29.00
|
29.37
|
18.61
|
329,370
|
|
|
6/13/2017
|
-0.30 / -1.00%
|
29.95
|
30.20
|
29.40
|
29.65
|
29.69
|
19.03
|
550,350
|
|
|
6/12/2017
|
-0.05 / -0.17%
|
30.20
|
30.30
|
29.30
|
29.95
|
29.74
|
19.22
|
922,170
|
|
|
6/9/2017
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.45
|
30.00
|
29.77
|
19.26
|
880,040
|
|
|
6/8/2017
|
-0.50 / -1.64%
|
30.60
|
30.60
|
29.95
|
30.00
|
30.22
|
19.26
|
757,180
|
|
|
6/7/2017
|
+0.50 / +1.67%
|
30.00
|
30.85
|
29.75
|
30.50
|
30.21
|
19.58
|
1,176,540
|
|
|
6/6/2017
|
-0.25 / -0.83%
|
30.25
|
30.30
|
30.00
|
30.00
|
30.17
|
19.26
|
567,780
|
|
|
6/5/2017
|
0.00 / 0.00%
|
30.25
|
30.80
|
30.00
|
30.25
|
30.40
|
19.42
|
526,100
|
|
|
6/2/2017
|
-0.35 / -1.14%
|
30.80
|
30.95
|
30.05
|
30.25
|
30.43
|
19.42
|
471,630
|
|
|
6/1/2017
|
+0.10 / +0.33%
|
30.50
|
31.00
|
30.20
|
30.60
|
30.44
|
19.64
|
686,320
|
|
|
5/31/2017
|
-0.35 / -1.13%
|
30.75
|
31.50
|
30.00
|
30.50
|
30.73
|
19.58
|
1,253,290
|
|
|
5/30/2017
|
-1.25 / -3.89%
|
32.00
|
32.30
|
30.50
|
30.85
|
31.55
|
19.80
|
1,195,000
|
|
|
5/29/2017
|
-0.80 / -2.43%
|
33.00
|
33.00
|
32.10
|
32.10
|
32.51
|
20.60
|
1,482,400
|
|
|
5/26/2017
|
+1.65 / +5.28%
|
31.50
|
33.00
|
30.50
|
32.90
|
31.55
|
21.12
|
1,929,370
|
|
|
5/25/2017
|
+1.95 / +6.66%
|
29.30
|
31.35
|
29.30
|
31.25
|
30.45
|
20.06
|
1,784,440
|
|
|
5/24/2017
|
+0.30 / +1.03%
|
29.00
|
29.65
|
28.70
|
29.30
|
29.18
|
18.81
|
1,812,180
|
|
|
5/23/2017
|
-0.30 / -1.02%
|
29.50
|
29.50
|
28.50
|
29.00
|
29.02
|
18.61
|
757,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|