|
|
Closing price on 7/30/2015
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
5.80 |
| Volume |
115,860 |
| Split-adjusted Price |
3.92 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
5.80
|
6.10
|
5.95
|
3.92
|
115,860
|
|
|
7/29/2015
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.23
|
3.98
|
21,680
|
|
|
7/28/2015
|
-0.20 / -3.17%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.19
|
3.92
|
92,910
|
|
|
7/27/2015
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
4.04
|
83,980
|
|
|
7/24/2015
|
+0.10 / +1.67%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.11
|
3.92
|
175,510
|
|
|
7/23/2015
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.18
|
3.85
|
293,990
|
|
|
7/22/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.19
|
3.98
|
44,440
|
|
|
7/21/2015
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.14
|
3.98
|
60,070
|
|
|
7/20/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.02
|
3.92
|
277,520
|
|
|
7/17/2015
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.18
|
3.92
|
37,350
|
|
|
7/16/2015
|
+0.40 / +6.67%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.16
|
4.11
|
77,120
|
|
|
7/15/2015
|
-0.40 / -6.25%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.06
|
3.85
|
42,100
|
|
|
7/14/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.31
|
4.11
|
81,910
|
|
|
7/13/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
4.11
|
118,580
|
|
|
7/10/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
4.11
|
28,080
|
|
|
7/9/2015
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.31
|
4.11
|
65,750
|
|
|
7/8/2015
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.21
|
4.04
|
15,770
|
|
|
7/7/2015
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.28
|
3.98
|
70,250
|
|
|
7/6/2015
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.40
|
4.17
|
33,560
|
|
|
7/3/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.17
|
52,730
|
|
|
7/2/2015
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
4.17
|
123,460
|
|
|
7/1/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
4.11
|
39,390
|
|
|
6/30/2015
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.47
|
4.11
|
155,380
|
|
|
6/29/2015
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.49
|
4.24
|
127,590
|
|
|
6/26/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.47
|
4.17
|
156,000
|
|
|
6/25/2015
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.58
|
4.17
|
257,730
|
|
|
6/24/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
4.24
|
143,930
|
|
|
6/23/2015
|
+0.30 / +4.76%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.55
|
4.24
|
136,340
|
|
|
6/22/2015
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
4.04
|
80,980
|
|
|
6/19/2015
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.62
|
4.17
|
108,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|