|
|
Closing price on 9/4/2020
|
|
| Open |
6.79 |
| High |
7.00 |
| Low |
6.68 |
| Volume |
1,028,140 |
| Split-adjusted Price |
5.36 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2020
|
-0.08 / -1.23%
|
6.48
|
6.49
|
6.21
|
6.40
|
6.36
|
4.93
|
990,340
|
|
|
8/11/2020
|
0.00 / 0.00%
|
6.48
|
6.60
|
6.38
|
6.48
|
6.45
|
4.99
|
2,512,470
|
|
|
8/10/2020
|
+0.08 / +1.25%
|
6.43
|
6.69
|
6.40
|
6.48
|
6.58
|
4.99
|
1,703,820
|
|
|
8/7/2020
|
+0.27 / +4.40%
|
6.12
|
6.47
|
6.12
|
6.40
|
6.35
|
4.93
|
1,665,230
|
|
|
8/6/2020
|
0.00 / 0.00%
|
6.00
|
6.17
|
5.99
|
6.13
|
6.09
|
4.72
|
1,312,450
|
|
|
8/5/2020
|
-0.01 / -0.16%
|
6.14
|
6.21
|
6.00
|
6.13
|
6.14
|
4.72
|
969,080
|
|
|
8/4/2020
|
+0.33 / +5.68%
|
5.81
|
6.21
|
5.81
|
6.14
|
6.12
|
4.73
|
1,711,310
|
|
|
8/3/2020
|
+0.38 / +7.00%
|
5.25
|
5.81
|
5.22
|
5.81
|
5.69
|
4.48
|
1,327,080
|
|
|
7/31/2020
|
-0.40 / -6.86%
|
5.43
|
5.79
|
5.43
|
5.43
|
5.52
|
4.18
|
1,026,570
|
|
|
7/30/2020
|
+0.02 / +0.34%
|
5.86
|
6.00
|
5.68
|
5.83
|
5.83
|
4.49
|
801,760
|
|
|
7/29/2020
|
-0.43 / -6.89%
|
5.96
|
5.96
|
5.81
|
5.81
|
5.83
|
4.48
|
1,336,920
|
|
|
7/28/2020
|
0.00 / 0.00%
|
5.81
|
6.30
|
5.81
|
6.24
|
5.95
|
4.81
|
3,132,950
|
|
|
7/27/2020
|
-0.46 / -6.87%
|
6.24
|
6.24
|
6.24
|
6.24
|
6.24
|
4.81
|
385,910
|
|
|
7/24/2020
|
-0.50 / -6.94%
|
7.03
|
7.07
|
6.70
|
6.70
|
6.76
|
5.16
|
2,072,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|