|
|
Closing price on 9/17/2015
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
73,300 |
| Split-adjusted Price |
4.04 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2015
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.15
|
4.04
|
73,300
|
|
|
9/16/2015
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.04
|
3.85
|
128,320
|
|
|
9/15/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.98
|
93,470
|
|
|
9/14/2015
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.27
|
3.98
|
128,620
|
|
|
9/11/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
4.04
|
104,830
|
|
|
9/10/2015
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.15
|
4.04
|
15,280
|
|
|
9/9/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
3.98
|
61,830
|
|
|
9/8/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.26
|
4.04
|
79,380
|
|
|
9/7/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
4.04
|
110,190
|
|
|
9/4/2015
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.21
|
4.04
|
65,590
|
|
|
9/3/2015
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.91
|
3.92
|
172,110
|
|
|
9/1/2015
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.85
|
3.72
|
46,320
|
|
|
8/31/2015
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
3.66
|
8,240
|
|
|
8/28/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.78
|
3.72
|
30,980
|
|
|
8/27/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.87
|
3.72
|
30,000
|
|
|
8/26/2015
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.68
|
3.72
|
10,030
|
|
|
8/25/2015
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.40
|
5.60
|
5.57
|
3.59
|
56,000
|
|
|
8/24/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.40
|
5.70
|
5.48
|
3.66
|
78,320
|
|
|
8/21/2015
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.66
|
3.66
|
35,190
|
|
|
8/20/2015
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.79
|
3.72
|
15,190
|
|
|
8/19/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.79
|
3.79
|
47,860
|
|
|
8/18/2015
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.82
|
3.79
|
37,660
|
|
|
8/17/2015
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.70
|
5.90
|
5.87
|
3.79
|
80,050
|
|
|
8/14/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.88
|
3.79
|
67,170
|
|
|
8/13/2015
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.50
|
5.90
|
5.78
|
3.79
|
4,150
|
|
|
8/12/2015
|
-0.30 / -4.84%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.84
|
3.79
|
249,100
|
|
|
8/11/2015
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.80
|
6.20
|
5.91
|
3.98
|
100,170
|
|
|
8/10/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
3.85
|
203,290
|
|
|
8/7/2015
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.04
|
3.85
|
178,720
|
|
|
8/6/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.09
|
3.98
|
52,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|