|
|
Closing price on 9/24/2020
|
|
| Open |
7.31 |
| High |
7.40 |
| Low |
7.25 |
| Volume |
715,210 |
| Split-adjusted Price |
5.62 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2020
|
-0.10 / -1.35%
|
7.31
|
7.40
|
7.25
|
7.30
|
7.31
|
5.62
|
715,210
|
|
|
9/23/2020
|
+0.10 / +1.37%
|
7.30
|
7.41
|
7.24
|
7.40
|
7.31
|
5.70
|
1,543,820
|
|
|
9/22/2020
|
-0.26 / -3.44%
|
7.50
|
7.51
|
7.20
|
7.30
|
7.36
|
5.62
|
1,671,980
|
|
|
9/21/2020
|
-0.10 / -1.31%
|
7.74
|
7.75
|
7.50
|
7.56
|
7.62
|
5.82
|
1,039,260
|
|
|
9/18/2020
|
-0.04 / -0.52%
|
7.75
|
7.90
|
7.61
|
7.66
|
7.71
|
5.90
|
636,190
|
|
|
9/17/2020
|
+0.16 / +2.12%
|
7.65
|
7.92
|
7.54
|
7.70
|
7.74
|
5.93
|
2,801,440
|
|
|
9/16/2020
|
+0.09 / +1.21%
|
7.50
|
7.60
|
7.44
|
7.54
|
7.51
|
5.81
|
1,146,840
|
|
|
9/15/2020
|
-0.25 / -3.25%
|
7.71
|
7.94
|
7.45
|
7.45
|
7.73
|
5.74
|
2,992,170
|
|
|
9/14/2020
|
+0.31 / +4.19%
|
7.39
|
7.76
|
7.36
|
7.70
|
7.60
|
5.93
|
1,317,420
|
|
|
9/11/2020
|
-0.01 / -0.14%
|
7.31
|
7.48
|
7.26
|
7.39
|
7.37
|
5.69
|
1,295,620
|
|
|
9/10/2020
|
-0.26 / -3.39%
|
7.67
|
7.75
|
7.40
|
7.40
|
7.54
|
5.70
|
1,535,050
|
|
|
9/9/2020
|
+0.19 / +2.54%
|
7.30
|
7.70
|
7.30
|
7.66
|
7.58
|
5.90
|
1,947,550
|
|
|
9/8/2020
|
+0.47 / +6.71%
|
7.05
|
7.47
|
7.00
|
7.47
|
7.30
|
5.75
|
4,054,120
|
|
|
9/7/2020
|
+0.04 / +0.57%
|
6.96
|
7.10
|
6.92
|
7.00
|
7.01
|
5.39
|
1,378,440
|
|
|
9/4/2020
|
+0.06 / +0.87%
|
6.79
|
7.00
|
6.68
|
6.96
|
6.91
|
5.36
|
1,028,140
|
|
|
9/3/2020
|
-0.19 / -2.68%
|
7.15
|
7.16
|
6.90
|
6.90
|
7.02
|
5.31
|
1,001,170
|
|
|
9/1/2020
|
+0.24 / +3.50%
|
6.81
|
7.09
|
6.61
|
7.09
|
6.90
|
5.46
|
875,510
|
|
|
8/31/2020
|
-0.25 / -3.52%
|
7.00
|
7.14
|
6.69
|
6.85
|
6.95
|
5.28
|
1,828,650
|
|
|
8/28/2020
|
-0.07 / -0.98%
|
7.19
|
7.30
|
7.10
|
7.10
|
7.23
|
5.47
|
3,325,450
|
|
|
8/27/2020
|
+0.17 / +2.43%
|
7.00
|
7.19
|
6.95
|
7.17
|
7.06
|
5.52
|
1,040,360
|
|
|
8/26/2020
|
-0.10 / -1.41%
|
7.09
|
7.25
|
6.83
|
7.00
|
7.03
|
5.39
|
1,457,640
|
|
|
8/25/2020
|
-0.05 / -0.70%
|
7.15
|
7.45
|
7.10
|
7.10
|
7.29
|
5.47
|
3,394,590
|
|
|
8/24/2020
|
+0.46 / +6.88%
|
6.75
|
7.15
|
6.75
|
7.15
|
6.97
|
5.51
|
4,356,140
|
|
|
8/21/2020
|
+0.30 / +4.69%
|
6.40
|
6.75
|
6.40
|
6.69
|
6.64
|
5.15
|
1,698,870
|
|
|
8/20/2020
|
0.00 / 0.00%
|
6.39
|
6.48
|
6.35
|
6.39
|
6.40
|
4.92
|
495,810
|
|
|
8/19/2020
|
+0.09 / +1.43%
|
6.30
|
6.44
|
6.25
|
6.39
|
6.37
|
4.92
|
650,370
|
|
|
8/18/2020
|
-0.16 / -2.48%
|
6.46
|
6.46
|
6.30
|
6.30
|
6.37
|
4.85
|
607,690
|
|
|
8/17/2020
|
-0.10 / -1.52%
|
6.42
|
6.51
|
6.26
|
6.46
|
6.38
|
4.98
|
906,840
|
|
|
8/14/2020
|
-0.01 / -0.15%
|
6.63
|
6.68
|
6.40
|
6.56
|
6.56
|
5.05
|
3,275,920
|
|
|
8/13/2020
|
+0.17 / +2.66%
|
6.35
|
6.60
|
6.35
|
6.57
|
6.53
|
5.06
|
1,228,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|