|
|
Closing price on 7/31/2019
|
|
| Open |
6.51 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
121,720 |
| Split-adjusted Price |
5.02 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2019
|
0.00 / 0.00%
|
6.51
|
6.60
|
6.40
|
6.52
|
6.55
|
5.02
|
121,720
|
|
|
7/30/2019
|
0.00 / 0.00%
|
6.52
|
6.67
|
6.52
|
6.52
|
6.61
|
5.02
|
448,870
|
|
|
7/29/2019
|
-0.18 / -2.69%
|
6.70
|
6.70
|
6.52
|
6.52
|
6.57
|
5.02
|
94,020
|
|
|
7/26/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.65
|
6.70
|
6.73
|
5.16
|
191,800
|
|
|
7/25/2019
|
-0.09 / -1.33%
|
6.75
|
6.75
|
6.70
|
6.70
|
6.71
|
5.16
|
158,000
|
|
|
7/24/2019
|
+0.04 / +0.59%
|
6.80
|
6.80
|
6.65
|
6.79
|
6.74
|
5.23
|
1,430,012
|
|
|
7/23/2019
|
+0.05 / +0.75%
|
6.65
|
6.82
|
6.65
|
6.75
|
6.77
|
5.20
|
618,600
|
|
|
7/22/2019
|
+0.05 / +0.75%
|
6.65
|
6.97
|
6.65
|
6.70
|
6.78
|
5.16
|
604,370
|
|
|
7/19/2019
|
-0.24 / -3.48%
|
6.89
|
6.89
|
6.65
|
6.65
|
6.75
|
5.12
|
256,630
|
|
|
7/18/2019
|
-0.11 / -1.57%
|
6.90
|
6.90
|
6.65
|
6.89
|
6.79
|
5.31
|
191,370
|
|
|
7/17/2019
|
+0.08 / +1.16%
|
6.92
|
7.00
|
6.79
|
7.00
|
6.89
|
5.39
|
406,180
|
|
|
7/16/2019
|
-0.21 / -2.95%
|
7.12
|
7.15
|
6.92
|
6.92
|
7.04
|
5.33
|
380,490
|
|
|
7/15/2019
|
+0.13 / +1.86%
|
7.20
|
7.20
|
7.00
|
7.13
|
7.13
|
5.49
|
377,850
|
|
|
7/12/2019
|
-0.15 / -2.10%
|
7.15
|
7.20
|
6.95
|
7.00
|
7.15
|
5.39
|
410,850
|
|
|
7/11/2019
|
+0.25 / +3.62%
|
7.09
|
7.15
|
6.90
|
7.15
|
7.01
|
5.51
|
175,830
|
|
|
7/10/2019
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.95
|
5.31
|
136,070
|
|
|
7/9/2019
|
-0.10 / -1.39%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.01
|
5.47
|
332,510
|
|
|
7/8/2019
|
-0.10 / -1.37%
|
7.30
|
7.35
|
7.15
|
7.20
|
7.23
|
5.55
|
380,460
|
|
|
7/5/2019
|
-0.07 / -0.95%
|
7.35
|
7.45
|
7.20
|
7.30
|
7.32
|
5.62
|
432,010
|
|
|
7/4/2019
|
-0.14 / -1.86%
|
7.54
|
7.54
|
7.30
|
7.37
|
7.43
|
5.68
|
197,100
|
|
|
7/3/2019
|
-0.04 / -0.53%
|
7.50
|
7.60
|
7.40
|
7.51
|
7.51
|
5.78
|
202,640
|
|
|
7/2/2019
|
+0.04 / +0.53%
|
7.50
|
7.55
|
7.45
|
7.55
|
7.51
|
5.82
|
532,710
|
|
|
7/1/2019
|
+0.01 / +0.13%
|
7.49
|
7.69
|
7.46
|
7.51
|
7.51
|
5.78
|
187,770
|
|
|
6/28/2019
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.34
|
5.78
|
186,020
|
|
|
6/27/2019
|
-0.26 / -3.39%
|
7.65
|
7.79
|
7.35
|
7.40
|
7.60
|
5.70
|
275,840
|
|
|
6/26/2019
|
-0.04 / -0.52%
|
7.70
|
7.75
|
7.60
|
7.66
|
7.70
|
5.90
|
183,520
|
|
|
6/25/2019
|
+0.11 / +1.45%
|
7.59
|
7.90
|
7.29
|
7.70
|
7.72
|
5.93
|
550,350
|
|
|
6/24/2019
|
+0.39 / +5.42%
|
7.20
|
7.70
|
7.17
|
7.59
|
7.41
|
5.85
|
462,870
|
|
|
6/21/2019
|
+0.10 / +1.41%
|
7.10
|
7.20
|
6.85
|
7.20
|
7.07
|
5.55
|
240,380
|
|
|
6/20/2019
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.79
|
7.10
|
6.86
|
5.47
|
125,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|