|
|
Closing price on 8/15/2022
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.85 |
| Volume |
1,527,500 |
| Split-adjusted Price |
9.90 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
-0.06 / -0.60%
|
10.00
|
10.20
|
9.85
|
9.90
|
9.99
|
9.90
|
1,527,500
|
|
|
8/12/2022
|
+0.14 / +1.43%
|
9.80
|
9.99
|
9.60
|
9.96
|
9.80
|
9.96
|
1,969,300
|
|
|
8/11/2022
|
-0.58 / -5.58%
|
10.50
|
10.70
|
9.72
|
9.82
|
10.06
|
9.82
|
3,748,700
|
|
|
8/10/2022
|
+0.05 / +0.48%
|
10.25
|
10.70
|
10.20
|
10.40
|
10.47
|
10.40
|
2,328,700
|
|
|
8/9/2022
|
+0.20 / +1.97%
|
10.15
|
10.50
|
10.00
|
10.35
|
10.22
|
10.35
|
2,046,700
|
|
|
8/8/2022
|
+0.18 / +1.81%
|
10.10
|
10.40
|
9.97
|
10.15
|
10.16
|
10.15
|
3,397,100
|
|
|
8/5/2022
|
+0.31 / +3.21%
|
9.50
|
9.99
|
9.50
|
9.97
|
9.78
|
9.97
|
4,115,000
|
|
|
8/4/2022
|
-0.19 / -1.93%
|
9.90
|
9.99
|
9.55
|
9.66
|
9.76
|
9.66
|
2,205,000
|
|
|
8/3/2022
|
+0.06 / +0.61%
|
9.69
|
10.10
|
9.55
|
9.85
|
9.86
|
9.85
|
1,829,400
|
|
|
8/2/2022
|
+0.64 / +6.99%
|
9.30
|
9.79
|
9.22
|
9.79
|
9.55
|
9.79
|
4,067,900
|
|
|
8/1/2022
|
+0.23 / +2.58%
|
8.90
|
9.17
|
8.80
|
9.15
|
9.05
|
9.15
|
2,034,200
|
|
|
7/29/2022
|
0.00 / 0.00%
|
8.99
|
9.20
|
8.92
|
8.92
|
9.04
|
8.92
|
1,928,000
|
|
|
7/28/2022
|
+0.48 / +5.69%
|
8.65
|
9.03
|
8.51
|
8.92
|
8.86
|
8.92
|
1,450,800
|
|
|
7/27/2022
|
+0.12 / +1.44%
|
8.25
|
8.44
|
7.96
|
8.44
|
8.12
|
8.44
|
2,246,100
|
|
|
7/26/2022
|
-0.53 / -5.99%
|
8.90
|
8.90
|
8.24
|
8.32
|
8.53
|
8.32
|
1,510,700
|
|
|
7/25/2022
|
-0.15 / -1.67%
|
9.04
|
9.15
|
8.80
|
8.85
|
8.96
|
8.85
|
2,518,400
|
|
|
7/22/2022
|
-0.07 / -0.77%
|
9.00
|
9.15
|
9.00
|
9.00
|
9.05
|
9.00
|
1,026,400
|
|
|
7/21/2022
|
-0.03 / -0.33%
|
9.19
|
9.26
|
9.02
|
9.07
|
9.12
|
9.07
|
1,257,000
|
|
|
7/20/2022
|
+0.29 / +3.29%
|
8.99
|
9.30
|
8.99
|
9.10
|
9.16
|
9.10
|
1,165,200
|
|
|
7/19/2022
|
-0.09 / -1.01%
|
8.91
|
8.98
|
8.57
|
8.81
|
8.77
|
8.81
|
1,326,600
|
|
|
7/18/2022
|
-0.18 / -1.98%
|
9.10
|
9.38
|
8.90
|
8.90
|
9.11
|
8.90
|
1,564,200
|
|
|
7/15/2022
|
+0.03 / +0.33%
|
9.20
|
9.30
|
9.07
|
9.08
|
9.18
|
9.08
|
1,911,800
|
|
|
7/14/2022
|
0.00 / 0.00%
|
8.80
|
9.26
|
8.80
|
9.05
|
9.06
|
9.05
|
1,506,500
|
|
|
7/13/2022
|
+0.25 / +2.84%
|
8.80
|
9.20
|
8.72
|
9.05
|
8.98
|
9.05
|
2,307,700
|
|
|
7/12/2022
|
+0.35 / +4.14%
|
8.45
|
9.00
|
8.31
|
8.80
|
8.70
|
8.80
|
1,599,000
|
|
|
7/11/2022
|
+0.05 / +0.60%
|
8.45
|
8.63
|
8.36
|
8.45
|
8.50
|
8.45
|
1,096,100
|
|
|
7/8/2022
|
+0.53 / +6.73%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.19
|
8.40
|
1,507,500
|
|
|
7/7/2022
|
0.00 / 0.00%
|
7.95
|
7.95
|
7.51
|
7.87
|
7.73
|
7.87
|
1,321,800
|
|
|
7/6/2022
|
-0.42 / -5.07%
|
8.05
|
8.19
|
7.80
|
7.87
|
7.98
|
7.87
|
1,033,200
|
|
|
7/5/2022
|
-0.06 / -0.72%
|
8.22
|
8.29
|
7.94
|
8.29
|
8.12
|
8.29
|
983,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|