|
|
Closing price on 9/3/2019
|
|
| Open |
7.51 |
| High |
7.69 |
| Low |
7.26 |
| Volume |
316,270 |
| Split-adjusted Price |
5.59 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2019
|
+0.24 / +3.51%
|
6.85
|
7.10
|
6.85
|
7.07
|
6.97
|
5.45
|
429,270
|
|
|
8/8/2019
|
0.00 / 0.00%
|
6.82
|
6.95
|
6.80
|
6.83
|
6.86
|
5.26
|
269,930
|
|
|
8/7/2019
|
-0.31 / -4.34%
|
6.95
|
7.28
|
6.80
|
6.83
|
6.90
|
5.26
|
900,220
|
|
|
8/6/2019
|
-0.06 / -0.83%
|
7.00
|
7.20
|
7.00
|
7.14
|
7.07
|
5.50
|
74,090
|
|
|
8/5/2019
|
-0.02 / -0.28%
|
7.49
|
7.49
|
7.20
|
7.20
|
7.31
|
5.55
|
347,210
|
|
|
8/2/2019
|
+0.41 / +6.02%
|
6.81
|
7.28
|
6.81
|
7.22
|
7.19
|
5.56
|
547,010
|
|
|
8/1/2019
|
+0.29 / +4.45%
|
6.52
|
6.90
|
6.45
|
6.81
|
6.82
|
5.25
|
354,600
|
|
|
7/31/2019
|
0.00 / 0.00%
|
6.51
|
6.60
|
6.40
|
6.52
|
6.55
|
5.02
|
121,720
|
|
|
7/30/2019
|
0.00 / 0.00%
|
6.52
|
6.67
|
6.52
|
6.52
|
6.61
|
5.02
|
448,870
|
|
|
7/29/2019
|
-0.18 / -2.69%
|
6.70
|
6.70
|
6.52
|
6.52
|
6.57
|
5.02
|
94,020
|
|
|
7/26/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.65
|
6.70
|
6.73
|
5.16
|
191,800
|
|
|
7/25/2019
|
-0.09 / -1.33%
|
6.75
|
6.75
|
6.70
|
6.70
|
6.71
|
5.16
|
158,000
|
|
|
7/24/2019
|
+0.04 / +0.59%
|
6.80
|
6.80
|
6.65
|
6.79
|
6.74
|
5.23
|
1,430,012
|
|
|
7/23/2019
|
+0.05 / +0.75%
|
6.65
|
6.82
|
6.65
|
6.75
|
6.77
|
5.20
|
618,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|