|
|
Closing price on 9/29/2017
|
|
| Open |
23.00 |
| High |
23.15 |
| Low |
22.80 |
| Volume |
151,540 |
| Split-adjusted Price |
14.86 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
+0.15 / +0.65%
|
23.00
|
23.15
|
22.80
|
23.15
|
22.95
|
14.86
|
151,540
|
|
|
9/28/2017
|
-0.25 / -1.08%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.14
|
14.76
|
323,680
|
|
|
9/27/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.90
|
23.25
|
23.10
|
14.92
|
320,410
|
|
|
9/26/2017
|
-0.25 / -1.06%
|
23.20
|
23.50
|
22.80
|
23.25
|
22.99
|
14.92
|
287,020
|
|
|
9/25/2017
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.40
|
23.50
|
23.63
|
15.08
|
314,200
|
|
|
9/22/2017
|
-0.10 / -0.42%
|
24.00
|
24.45
|
23.70
|
23.90
|
24.04
|
15.34
|
277,790
|
|
|
9/21/2017
|
-0.20 / -0.83%
|
24.05
|
24.50
|
24.00
|
24.00
|
24.15
|
15.41
|
413,090
|
|
|
9/20/2017
|
-0.20 / -0.82%
|
24.35
|
24.45
|
24.00
|
24.20
|
24.22
|
15.53
|
231,690
|
|
|
9/19/2017
|
-0.30 / -1.21%
|
24.50
|
24.70
|
24.30
|
24.40
|
24.48
|
15.66
|
348,190
|
|
|
9/18/2017
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.50
|
24.70
|
24.66
|
15.85
|
268,840
|
|
|
9/15/2017
|
+0.20 / +0.82%
|
24.70
|
24.70
|
24.45
|
24.70
|
24.56
|
15.85
|
379,780
|
|
|
9/14/2017
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.59
|
15.73
|
261,470
|
|
|
9/13/2017
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.45
|
24.70
|
24.70
|
15.85
|
336,040
|
|
|
9/12/2017
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.45
|
25.00
|
24.76
|
16.05
|
360,750
|
|
|
9/11/2017
|
-0.40 / -1.57%
|
25.40
|
25.80
|
25.00
|
25.00
|
25.21
|
16.05
|
1,696,310
|
|
|
9/8/2017
|
+0.10 / +0.40%
|
25.35
|
25.90
|
25.00
|
25.40
|
25.27
|
16.30
|
1,109,230
|
|
|
9/7/2017
|
+0.90 / +3.69%
|
24.50
|
25.40
|
24.40
|
25.30
|
24.73
|
16.24
|
3,310,570
|
|
|
9/6/2017
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.00
|
24.40
|
24.21
|
15.66
|
2,724,840
|
|
|
9/5/2017
|
-0.15 / -0.61%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.65
|
15.73
|
2,727,060
|
|
|
9/1/2017
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.45
|
24.65
|
24.68
|
15.82
|
2,668,510
|
|
|
8/31/2017
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.60
|
24.70
|
24.76
|
15.85
|
2,782,140
|
|
|
8/30/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.88
|
16.05
|
2,654,900
|
|
|
8/29/2017
|
0.00 / 0.00%
|
25.60
|
25.60
|
24.90
|
25.00
|
25.00
|
16.05
|
2,697,280
|
|
|
8/28/2017
|
-0.30 / -1.19%
|
24.95
|
25.50
|
24.80
|
25.00
|
25.03
|
16.05
|
2,923,360
|
|
|
8/25/2017
|
+0.30 / +1.20%
|
25.40
|
25.40
|
25.00
|
25.30
|
25.12
|
16.24
|
2,801,950
|
|
|
8/24/2017
|
-0.50 / -1.96%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.24
|
16.05
|
802,610
|
|
|
8/23/2017
|
+0.50 / +2.00%
|
25.00
|
25.60
|
24.00
|
25.50
|
25.00
|
16.37
|
2,166,320
|
|
|
8/22/2017
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.70
|
25.00
|
25.00
|
16.05
|
2,092,240
|
|
|
8/21/2017
|
+0.10 / +0.40%
|
25.00
|
25.40
|
25.00
|
25.10
|
25.23
|
16.11
|
409,010
|
|
|
8/18/2017
|
-0.50 / -1.96%
|
25.00
|
25.50
|
25.00
|
25.00
|
25.24
|
16.05
|
322,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|