|
|
Closing price on 9/7/2017
|
|
| Open |
24.50 |
| High |
25.40 |
| Low |
24.40 |
| Volume |
3,310,570 |
| Split-adjusted Price |
16.24 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2017
|
-0.10 / -0.39%
|
25.60
|
25.75
|
25.30
|
25.50
|
25.60
|
16.37
|
451,950
|
|
|
8/16/2017
|
-0.40 / -1.54%
|
25.45
|
25.80
|
25.45
|
25.60
|
25.55
|
16.43
|
336,620
|
|
|
8/15/2017
|
-0.50 / -1.89%
|
26.50
|
26.90
|
25.50
|
26.00
|
25.89
|
16.69
|
371,020
|
|
|
8/14/2017
|
-0.50 / -1.85%
|
27.10
|
27.10
|
26.50
|
26.50
|
26.60
|
17.01
|
687,070
|
|
|
8/11/2017
|
+1.40 / +5.47%
|
25.50
|
27.00
|
24.00
|
27.00
|
25.04
|
17.33
|
890,280
|
|
|
8/10/2017
|
-0.40 / -1.54%
|
26.00
|
26.15
|
25.30
|
25.60
|
25.74
|
16.43
|
706,300
|
|
|
8/9/2017
|
-0.30 / -1.14%
|
25.90
|
26.30
|
25.80
|
26.00
|
25.99
|
16.69
|
764,610
|
|
|
8/8/2017
|
-0.35 / -1.31%
|
26.65
|
26.65
|
25.90
|
26.30
|
26.17
|
16.88
|
402,360
|
|
|
8/7/2017
|
-0.65 / -2.38%
|
27.25
|
27.30
|
26.65
|
26.65
|
26.87
|
17.11
|
470,290
|
|
|
8/4/2017
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.65
|
27.30
|
26.98
|
17.52
|
382,950
|
|
|
8/3/2017
|
0.00 / 0.00%
|
27.30
|
27.50
|
26.95
|
27.30
|
27.29
|
17.52
|
417,050
|
|
|
8/2/2017
|
0.00 / 0.00%
|
27.50
|
27.90
|
26.90
|
27.30
|
27.24
|
17.52
|
485,460
|
|
|
8/1/2017
|
+1.30 / +5.00%
|
26.50
|
27.30
|
26.25
|
27.30
|
27.01
|
17.52
|
912,780
|
|
|
7/31/2017
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.55
|
26.00
|
25.91
|
16.69
|
684,790
|
|
|
7/28/2017
|
0.00 / 0.00%
|
26.00
|
26.25
|
25.00
|
26.00
|
25.90
|
16.69
|
868,570
|
|
|
7/27/2017
|
-0.60 / -2.26%
|
26.90
|
26.90
|
26.00
|
26.00
|
26.48
|
16.69
|
1,373,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|