|
|
Closing price on 9/21/2022
|
|
| Open |
7.43 |
| High |
7.55 |
| Low |
7.39 |
| Volume |
633,900 |
| Split-adjusted Price |
7.48 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2022
|
+0.01 / +0.13%
|
7.43
|
7.55
|
7.39
|
7.48
|
7.46
|
7.48
|
633,900
|
|
|
9/20/2022
|
+0.14 / +1.91%
|
7.40
|
7.50
|
7.02
|
7.47
|
7.26
|
7.47
|
2,287,000
|
|
|
9/19/2022
|
-0.52 / -6.62%
|
7.90
|
7.90
|
7.33
|
7.33
|
7.64
|
7.33
|
1,049,200
|
|
|
9/16/2022
|
-0.30 / -3.68%
|
8.05
|
8.09
|
7.85
|
7.85
|
7.97
|
7.85
|
896,100
|
|
|
9/15/2022
|
-0.03 / -0.37%
|
8.26
|
8.26
|
8.11
|
8.15
|
8.18
|
8.15
|
561,700
|
|
|
9/14/2022
|
+0.07 / +0.86%
|
7.98
|
8.19
|
7.90
|
8.18
|
8.07
|
8.18
|
550,700
|
|
|
9/13/2022
|
-0.09 / -1.10%
|
8.19
|
8.25
|
8.10
|
8.11
|
8.17
|
8.11
|
472,200
|
|
|
9/12/2022
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.12
|
8.20
|
8.21
|
8.20
|
549,100
|
|
|
9/9/2022
|
0.00 / 0.00%
|
8.30
|
8.31
|
7.90
|
8.20
|
8.15
|
8.20
|
1,291,200
|
|
|
9/8/2022
|
-0.50 / -5.75%
|
8.72
|
8.78
|
8.20
|
8.20
|
8.44
|
8.20
|
868,100
|
|
|
9/7/2022
|
-0.13 / -1.47%
|
8.82
|
8.83
|
8.50
|
8.70
|
8.70
|
8.70
|
1,271,100
|
|
|
9/6/2022
|
+0.03 / +0.34%
|
8.80
|
8.94
|
8.78
|
8.83
|
8.86
|
8.83
|
1,406,600
|
|
|
9/5/2022
|
-0.19 / -2.11%
|
9.00
|
9.00
|
8.74
|
8.80
|
8.84
|
8.80
|
840,400
|
|
|
8/31/2022
|
+0.06 / +0.67%
|
8.83
|
9.01
|
8.80
|
8.99
|
8.89
|
8.99
|
1,297,000
|
|
|
8/30/2022
|
-0.16 / -1.76%
|
9.18
|
9.18
|
8.93
|
8.93
|
9.01
|
8.93
|
1,187,400
|
|
|
8/29/2022
|
-0.27 / -2.88%
|
8.90
|
9.20
|
8.71
|
9.09
|
8.94
|
9.09
|
1,946,200
|
|
|
8/26/2022
|
-0.07 / -0.74%
|
9.50
|
9.69
|
9.27
|
9.36
|
9.45
|
9.36
|
1,229,400
|
|
|
8/25/2022
|
-0.01 / -0.11%
|
9.50
|
9.53
|
9.43
|
9.43
|
9.45
|
9.43
|
843,300
|
|
|
8/24/2022
|
-0.10 / -1.05%
|
9.50
|
9.86
|
9.40
|
9.44
|
9.57
|
9.44
|
860,800
|
|
|
8/23/2022
|
+0.54 / +6.00%
|
8.70
|
9.54
|
8.70
|
9.54
|
9.14
|
9.54
|
1,284,600
|
|
|
8/22/2022
|
-0.40 / -4.26%
|
9.20
|
9.30
|
8.95
|
9.00
|
9.09
|
9.00
|
2,969,400
|
|
|
8/19/2022
|
-0.31 / -3.19%
|
9.71
|
9.80
|
9.30
|
9.40
|
9.62
|
9.40
|
1,667,200
|
|
|
8/18/2022
|
-0.21 / -2.12%
|
9.79
|
9.92
|
9.71
|
9.71
|
9.80
|
9.71
|
1,322,900
|
|
|
8/17/2022
|
+0.02 / +0.20%
|
9.90
|
10.25
|
9.84
|
9.92
|
10.02
|
9.92
|
2,587,200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
9.90
|
9.97
|
9.81
|
9.90
|
9.91
|
9.90
|
1,649,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|