|
|
Closing price on 7/7/2015
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
70,250 |
| Split-adjusted Price |
3.98 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2015
|
+0.20 / +2.99%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.79
|
4.43
|
156,670
|
|
|
6/17/2015
|
-0.20 / -2.90%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.55
|
4.30
|
422,160
|
|
|
6/16/2015
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.78
|
4.43
|
206,380
|
|
|
6/15/2015
|
+0.40 / +6.25%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.78
|
4.36
|
360,310
|
|
|
6/12/2015
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.28
|
4.11
|
556,610
|
|
|
6/11/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.02
|
3.85
|
97,250
|
|
|
6/10/2015
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.86
|
3.85
|
77,590
|
|
|
6/9/2015
|
-0.10 / -1.69%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.87
|
3.72
|
46,370
|
|
|
6/8/2015
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.94
|
3.79
|
110,150
|
|
|
6/5/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.84
|
3.79
|
56,530
|
|
|
6/4/2015
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.79
|
3.79
|
23,680
|
|
|
6/3/2015
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.74
|
3.79
|
34,330
|
|
|
6/2/2015
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.78
|
3.79
|
16,960
|
|
|
6/1/2015
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.78
|
3.79
|
17,460
|
|
|
5/29/2015
|
-0.20 / -3.33%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.78
|
3.72
|
44,640
|
|
|
5/28/2015
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.98
|
3.85
|
31,580
|
|
|
5/27/2015
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.85
|
3.79
|
58,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|