|
|
Closing price on 8/3/2018
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.20 |
| Volume |
1,260,820 |
| Split-adjusted Price |
11.75 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2018
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.25
|
15.32
|
11.75
|
1,260,820
|
|
|
8/2/2018
|
+0.25 / +1.67%
|
15.15
|
15.40
|
15.00
|
15.25
|
15.14
|
11.75
|
637,830
|
|
|
8/1/2018
|
+0.30 / +2.04%
|
14.70
|
15.20
|
14.50
|
15.00
|
14.91
|
11.55
|
743,880
|
|
|
7/31/2018
|
+0.40 / +2.80%
|
14.70
|
15.00
|
14.25
|
14.70
|
14.52
|
11.32
|
501,350
|
|
|
7/30/2018
|
-0.15 / -1.04%
|
14.75
|
14.75
|
14.30
|
14.30
|
14.43
|
11.01
|
516,100
|
|
|
7/27/2018
|
-0.30 / -2.03%
|
14.75
|
14.75
|
14.40
|
14.45
|
14.59
|
11.13
|
484,640
|
|
|
7/26/2018
|
-0.10 / -0.67%
|
14.85
|
14.85
|
14.60
|
14.75
|
14.72
|
11.36
|
557,160
|
|
|
7/25/2018
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.65
|
14.85
|
14.82
|
11.44
|
467,150
|
|
|
7/24/2018
|
-0.15 / -1.00%
|
15.10
|
15.15
|
14.80
|
14.85
|
14.94
|
11.44
|
321,540
|
|
|
7/23/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.85
|
15.00
|
15.04
|
11.55
|
489,840
|
|
|
7/20/2018
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.70
|
15.00
|
14.89
|
11.55
|
464,940
|
|
|
7/19/2018
|
+0.50 / +3.45%
|
14.80
|
15.00
|
14.50
|
15.00
|
14.73
|
11.55
|
358,220
|
|
|
7/18/2018
|
+0.25 / +1.75%
|
14.20
|
14.50
|
14.15
|
14.50
|
14.34
|
11.17
|
505,210
|
|
|
7/17/2018
|
+0.20 / +1.42%
|
14.05
|
14.35
|
13.90
|
14.25
|
14.10
|
10.98
|
145,370
|
|
|
7/16/2018
|
+0.05 / +0.36%
|
14.00
|
14.50
|
14.00
|
14.05
|
14.15
|
10.82
|
113,530
|
|
|
7/13/2018
|
+0.10 / +0.72%
|
13.95
|
14.00
|
13.75
|
14.00
|
13.95
|
10.78
|
42,000
|
|
|
7/12/2018
|
-0.30 / -2.11%
|
14.15
|
14.15
|
13.60
|
13.90
|
13.79
|
10.71
|
110,440
|
|
|
7/11/2018
|
-0.50 / -3.40%
|
14.70
|
14.70
|
13.90
|
14.20
|
14.27
|
10.94
|
69,970
|
|
|
7/10/2018
|
-0.65 / -4.23%
|
15.35
|
15.35
|
14.50
|
14.70
|
14.65
|
11.32
|
30,720
|
|
|
7/9/2018
|
-0.05 / -0.32%
|
15.40
|
15.55
|
14.80
|
15.35
|
15.22
|
11.82
|
91,010
|
|
|
7/6/2018
|
0.00 / 0.00%
|
15.40
|
16.00
|
14.50
|
15.40
|
15.35
|
11.86
|
141,260
|
|
|
7/5/2018
|
-0.60 / -3.75%
|
16.50
|
16.50
|
15.25
|
15.40
|
16.00
|
11.86
|
152,690
|
|
|
7/4/2018
|
+0.50 / +3.23%
|
15.40
|
16.00
|
15.20
|
16.00
|
15.57
|
12.32
|
179,990
|
|
|
7/3/2018
|
-3.40 / -17.99%
|
15.90
|
15.90
|
15.00
|
15.50
|
15.38
|
11.94
|
121,670
|
|
|
7/2/2018
|
+1.10 / +6.18%
|
18.00
|
18.90
|
17.05
|
18.90
|
18.24
|
12.13
|
1,465,830
|
|
|
6/29/2018
|
+0.85 / +5.01%
|
17.25
|
17.80
|
16.75
|
17.80
|
17.19
|
11.43
|
294,470
|
|
|
6/28/2018
|
-0.35 / -2.02%
|
17.20
|
17.25
|
16.60
|
16.95
|
16.82
|
10.88
|
255,340
|
|
|
6/27/2018
|
+0.85 / +5.17%
|
16.40
|
17.30
|
16.00
|
17.30
|
16.46
|
11.10
|
2,046,030
|
|
|
6/26/2018
|
-0.15 / -0.90%
|
16.45
|
16.55
|
16.25
|
16.45
|
16.41
|
10.56
|
195,160
|
|
|
6/25/2018
|
+0.30 / +1.84%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.37
|
10.66
|
229,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|