|
|
Closing price on 8/7/2017
|
|
| Open |
27.25 |
| High |
27.30 |
| Low |
26.65 |
| Volume |
470,290 |
| Split-adjusted Price |
17.11 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2017
|
-0.65 / -2.38%
|
27.25
|
27.30
|
26.65
|
26.65
|
26.87
|
17.11
|
470,290
|
|
|
8/4/2017
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.65
|
27.30
|
26.98
|
17.52
|
382,950
|
|
|
8/3/2017
|
0.00 / 0.00%
|
27.30
|
27.50
|
26.95
|
27.30
|
27.29
|
17.52
|
417,050
|
|
|
8/2/2017
|
0.00 / 0.00%
|
27.50
|
27.90
|
26.90
|
27.30
|
27.24
|
17.52
|
485,460
|
|
|
8/1/2017
|
+1.30 / +5.00%
|
26.50
|
27.30
|
26.25
|
27.30
|
27.01
|
17.52
|
912,780
|
|
|
7/31/2017
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.55
|
26.00
|
25.91
|
16.69
|
684,790
|
|
|
7/28/2017
|
0.00 / 0.00%
|
26.00
|
26.25
|
25.00
|
26.00
|
25.90
|
16.69
|
868,570
|
|
|
7/27/2017
|
-0.60 / -2.26%
|
26.90
|
26.90
|
26.00
|
26.00
|
26.48
|
16.69
|
1,373,290
|
|
|
7/26/2017
|
-0.40 / -1.48%
|
27.00
|
27.25
|
26.55
|
26.60
|
26.82
|
17.07
|
300,830
|
|
|
7/25/2017
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.80
|
27.00
|
26.97
|
17.33
|
881,030
|
|
|
7/24/2017
|
-0.50 / -1.82%
|
27.45
|
27.80
|
26.60
|
27.00
|
26.95
|
17.33
|
902,370
|
|
|
7/21/2017
|
-0.40 / -1.43%
|
27.90
|
28.00
|
27.45
|
27.50
|
27.75
|
17.65
|
981,150
|
|
|
7/20/2017
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.40
|
27.90
|
27.70
|
17.91
|
852,910
|
|
|
7/19/2017
|
-0.15 / -0.54%
|
28.00
|
28.35
|
27.50
|
27.80
|
27.96
|
17.84
|
1,025,860
|
|
|
7/18/2017
|
-1.05 / -3.62%
|
28.85
|
29.00
|
27.90
|
27.95
|
28.27
|
17.94
|
1,077,740
|
|
|
7/17/2017
|
-0.25 / -0.85%
|
29.20
|
29.20
|
28.40
|
29.00
|
28.89
|
18.61
|
304,010
|
|
|
7/14/2017
|
-0.05 / -0.17%
|
29.30
|
29.30
|
29.05
|
29.25
|
29.19
|
18.78
|
889,120
|
|
|
7/13/2017
|
-0.05 / -0.17%
|
29.35
|
29.55
|
29.15
|
29.30
|
29.35
|
18.81
|
755,000
|
|
|
7/12/2017
|
+0.05 / +0.17%
|
29.30
|
29.40
|
29.05
|
29.35
|
29.28
|
18.84
|
1,087,180
|
|
|
7/11/2017
|
-0.30 / -1.01%
|
29.40
|
29.60
|
29.10
|
29.30
|
29.37
|
18.81
|
802,750
|
|
|
7/10/2017
|
-0.15 / -0.50%
|
29.40
|
29.75
|
29.25
|
29.60
|
29.40
|
19.00
|
851,580
|
|
|
7/7/2017
|
+0.25 / +0.85%
|
29.30
|
30.00
|
29.30
|
29.75
|
29.72
|
19.10
|
1,099,670
|
|
|
7/6/2017
|
+0.20 / +0.68%
|
29.30
|
29.70
|
29.10
|
29.50
|
29.37
|
18.94
|
917,900
|
|
|
7/5/2017
|
0.00 / 0.00%
|
29.25
|
29.60
|
29.00
|
29.30
|
29.19
|
18.81
|
1,217,550
|
|
|
7/4/2017
|
0.00 / 0.00%
|
29.25
|
29.65
|
28.95
|
29.30
|
29.29
|
18.81
|
596,190
|
|
|
7/3/2017
|
-0.20 / -0.68%
|
29.50
|
29.70
|
29.25
|
29.30
|
29.50
|
18.81
|
721,750
|
|
|
6/30/2017
|
+0.10 / +0.34%
|
29.50
|
29.80
|
29.50
|
29.50
|
29.65
|
18.94
|
561,460
|
|
|
6/29/2017
|
-0.60 / -2.00%
|
30.10
|
30.25
|
29.40
|
29.40
|
29.83
|
18.87
|
1,018,010
|
|
|
6/28/2017
|
+0.15 / +0.50%
|
29.80
|
30.00
|
29.55
|
30.00
|
29.77
|
19.26
|
729,600
|
|
|
6/27/2017
|
-0.45 / -1.49%
|
30.30
|
30.30
|
29.70
|
29.85
|
30.08
|
19.16
|
760,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:01 AM
|
|
|
|
|