|
|
Closing price on 9/23/2019
|
|
| Open |
7.70 |
| High |
7.78 |
| Low |
7.40 |
| Volume |
671,370 |
| Split-adjusted Price |
5.70 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
-0.22 / -2.89%
|
7.70
|
7.78
|
7.40
|
7.40
|
7.62
|
5.70
|
671,370
|
|
|
9/20/2019
|
+0.02 / +0.26%
|
7.75
|
7.75
|
7.56
|
7.62
|
7.64
|
5.87
|
239,000
|
|
|
9/19/2019
|
-0.05 / -0.65%
|
7.62
|
7.78
|
7.60
|
7.60
|
7.68
|
5.85
|
398,820
|
|
|
9/18/2019
|
+0.22 / +2.96%
|
7.43
|
7.75
|
7.43
|
7.65
|
7.61
|
5.89
|
604,090
|
|
|
9/17/2019
|
+0.14 / +1.92%
|
7.29
|
7.45
|
7.24
|
7.43
|
7.36
|
5.72
|
844,480
|
|
|
9/16/2019
|
-0.11 / -1.49%
|
7.40
|
7.50
|
7.27
|
7.29
|
7.40
|
5.62
|
597,650
|
|
|
9/13/2019
|
0.00 / 0.00%
|
7.46
|
7.51
|
7.35
|
7.40
|
7.44
|
5.70
|
571,390
|
|
|
9/12/2019
|
-0.09 / -1.20%
|
7.55
|
7.62
|
7.40
|
7.40
|
7.52
|
5.70
|
469,980
|
|
|
9/11/2019
|
+0.29 / +4.03%
|
7.21
|
7.60
|
7.21
|
7.49
|
7.44
|
5.77
|
644,440
|
|
|
9/10/2019
|
-0.04 / -0.55%
|
7.35
|
7.35
|
7.05
|
7.20
|
7.23
|
5.55
|
566,980
|
|
|
9/9/2019
|
+0.22 / +3.13%
|
7.10
|
7.30
|
7.03
|
7.24
|
7.15
|
5.58
|
555,590
|
|
|
9/6/2019
|
+0.02 / +0.29%
|
7.15
|
7.20
|
7.00
|
7.02
|
7.06
|
5.41
|
589,870
|
|
|
9/5/2019
|
-0.26 / -3.58%
|
7.26
|
7.49
|
7.00
|
7.00
|
7.31
|
5.39
|
201,480
|
|
|
9/4/2019
|
0.00 / 0.00%
|
7.30
|
7.39
|
7.15
|
7.26
|
7.26
|
5.59
|
311,560
|
|
|
9/3/2019
|
-0.44 / -5.71%
|
7.51
|
7.69
|
7.26
|
7.26
|
7.48
|
5.59
|
316,270
|
|
|
8/30/2019
|
-0.03 / -0.39%
|
8.00
|
8.10
|
7.70
|
7.70
|
7.93
|
5.93
|
421,610
|
|
|
8/29/2019
|
+0.50 / +6.92%
|
7.50
|
7.73
|
7.32
|
7.73
|
7.68
|
5.95
|
1,127,310
|
|
|
8/28/2019
|
+0.38 / +5.55%
|
6.90
|
7.25
|
6.80
|
7.23
|
7.12
|
5.57
|
570,100
|
|
|
8/27/2019
|
+0.01 / +0.15%
|
6.84
|
6.94
|
6.77
|
6.85
|
6.84
|
5.28
|
190,820
|
|
|
8/26/2019
|
-0.06 / -0.87%
|
6.90
|
6.90
|
6.78
|
6.84
|
6.82
|
5.27
|
110,140
|
|
|
8/23/2019
|
+0.07 / +1.02%
|
6.70
|
6.94
|
6.70
|
6.90
|
6.85
|
5.31
|
493,340
|
|
|
8/22/2019
|
0.00 / 0.00%
|
6.81
|
6.95
|
6.81
|
6.83
|
6.88
|
5.26
|
119,700
|
|
|
8/21/2019
|
+0.03 / +0.44%
|
6.85
|
6.90
|
6.79
|
6.83
|
6.82
|
5.26
|
131,160
|
|
|
8/20/2019
|
0.00 / 0.00%
|
6.95
|
6.95
|
6.80
|
6.80
|
6.85
|
5.24
|
117,440
|
|
|
8/19/2019
|
+0.02 / +0.29%
|
6.78
|
6.98
|
6.78
|
6.80
|
6.84
|
5.24
|
179,750
|
|
|
8/16/2019
|
0.00 / 0.00%
|
6.80
|
6.99
|
6.70
|
6.78
|
6.81
|
5.22
|
1,598,000
|
|
|
8/15/2019
|
-0.12 / -1.74%
|
6.80
|
6.90
|
6.50
|
6.78
|
6.69
|
5.22
|
198,200
|
|
|
8/14/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.82
|
6.90
|
6.93
|
5.31
|
131,990
|
|
|
8/13/2019
|
-0.20 / -2.82%
|
7.01
|
7.14
|
6.90
|
6.90
|
7.05
|
5.31
|
129,550
|
|
|
8/12/2019
|
+0.03 / +0.42%
|
7.34
|
7.34
|
7.09
|
7.10
|
7.18
|
5.47
|
152,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|