|
|
Closing price on 8/25/2021
|
|
| Open |
9.60 |
| High |
9.69 |
| Low |
9.30 |
| Volume |
468,000 |
| Split-adjusted Price |
7.43 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2021
|
+0.05 / +0.52%
|
9.60
|
9.69
|
9.30
|
9.65
|
9.53
|
7.43
|
468,000
|
|
|
8/24/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.54
|
7.39
|
810,600
|
|
|
8/23/2021
|
-0.45 / -4.48%
|
9.51
|
10.05
|
9.50
|
9.60
|
9.69
|
7.39
|
1,574,500
|
|
|
8/20/2021
|
-0.75 / -6.94%
|
10.80
|
10.90
|
10.05
|
10.05
|
10.54
|
7.74
|
1,882,600
|
|
|
8/19/2021
|
+0.35 / +3.35%
|
10.35
|
10.90
|
10.15
|
10.80
|
10.56
|
8.32
|
1,420,100
|
|
|
8/18/2021
|
+0.15 / +1.46%
|
10.35
|
10.60
|
10.10
|
10.45
|
10.35
|
8.05
|
1,041,800
|
|
|
8/17/2021
|
-0.50 / -4.63%
|
10.95
|
10.95
|
10.30
|
10.30
|
10.57
|
7.93
|
1,581,600
|
|
|
8/16/2021
|
+0.65 / +6.40%
|
10.20
|
10.85
|
10.20
|
10.80
|
10.76
|
8.32
|
2,749,800
|
|
|
8/13/2021
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.15
|
10.00
|
7.82
|
663,300
|
|
|
8/12/2021
|
+0.25 / +2.53%
|
9.80
|
10.30
|
9.80
|
10.15
|
10.06
|
7.82
|
1,058,600
|
|
|
8/11/2021
|
0.00 / 0.00%
|
9.80
|
10.15
|
9.60
|
9.90
|
9.97
|
7.63
|
1,829,700
|
|
|
8/10/2021
|
+0.10 / +1.02%
|
10.00
|
10.05
|
9.73
|
9.90
|
9.84
|
7.63
|
1,146,500
|
|
|
8/9/2021
|
+0.51 / +5.49%
|
9.25
|
9.80
|
9.24
|
9.80
|
9.57
|
7.55
|
1,330,600
|
|
|
8/6/2021
|
+0.24 / +2.65%
|
9.00
|
9.41
|
9.00
|
9.29
|
9.27
|
7.16
|
970,400
|
|
|
8/5/2021
|
+0.29 / +3.31%
|
8.80
|
9.17
|
8.75
|
9.05
|
9.02
|
6.97
|
671,900
|
|
|
8/4/2021
|
+0.01 / +0.11%
|
8.88
|
8.88
|
8.68
|
8.76
|
8.77
|
6.75
|
437,500
|
|
|
8/3/2021
|
+0.05 / +0.57%
|
8.75
|
8.94
|
8.69
|
8.75
|
8.76
|
6.74
|
576,700
|
|
|
8/2/2021
|
+0.06 / +0.69%
|
8.51
|
8.95
|
8.51
|
8.70
|
8.67
|
6.70
|
1,587,800
|
|
|
7/30/2021
|
+0.05 / +0.58%
|
8.61
|
8.72
|
8.58
|
8.64
|
8.61
|
6.66
|
477,300
|
|
|
7/29/2021
|
+0.19 / +2.26%
|
8.50
|
8.60
|
8.40
|
8.59
|
8.50
|
6.62
|
367,200
|
|
|
7/28/2021
|
0.00 / 0.00%
|
8.35
|
8.50
|
8.33
|
8.40
|
8.38
|
6.47
|
313,200
|
|
|
7/27/2021
|
0.00 / 0.00%
|
8.31
|
8.53
|
8.31
|
8.40
|
8.43
|
6.47
|
410,700
|
|
|
7/26/2021
|
-0.12 / -1.41%
|
8.23
|
8.50
|
8.23
|
8.40
|
8.34
|
6.47
|
642,600
|
|
|
7/23/2021
|
-0.18 / -2.07%
|
8.66
|
8.75
|
8.52
|
8.52
|
8.60
|
6.56
|
504,100
|
|
|
7/22/2021
|
-0.05 / -0.57%
|
8.40
|
8.89
|
8.40
|
8.70
|
8.72
|
6.70
|
948,600
|
|
|
7/21/2021
|
-0.01 / -0.11%
|
8.76
|
8.76
|
8.47
|
8.75
|
8.60
|
6.74
|
548,800
|
|
|
7/20/2021
|
+0.57 / +6.96%
|
8.16
|
8.76
|
7.91
|
8.76
|
8.14
|
6.75
|
1,258,900
|
|
|
7/19/2021
|
-0.61 / -6.93%
|
8.40
|
8.65
|
8.19
|
8.19
|
8.31
|
6.31
|
1,014,500
|
|
|
7/16/2021
|
+0.01 / +0.11%
|
8.54
|
9.14
|
8.54
|
8.80
|
8.89
|
6.78
|
750,300
|
|
|
7/15/2021
|
+0.29 / +3.41%
|
8.50
|
8.89
|
8.33
|
8.79
|
8.58
|
6.77
|
551,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|