|
|
Closing price on 9/8/2014
|
|
| Open |
4.60 |
| High |
4.70 |
| Low |
4.50 |
| Volume |
204,430 |
| Split-adjusted Price |
2.89 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2014
|
-0.20 / -4.26%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.50
|
2.89
|
204,430
|
|
|
9/5/2014
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
3.02
|
160,720
|
|
|
9/4/2014
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.60
|
4.70
|
4.70
|
3.02
|
242,970
|
|
|
9/3/2014
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.70
|
3.02
|
475,950
|
|
|
8/29/2014
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.20
|
4.40
|
4.40
|
2.82
|
163,250
|
|
|
8/28/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
2.76
|
133,720
|
|
|
8/27/2014
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
2.76
|
181,390
|
|
|
8/26/2014
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.40
|
2.82
|
286,620
|
|
|
8/25/2014
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
2.82
|
403,760
|
|
|
8/22/2014
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
2.70
|
520,240
|
|
|
8/21/2014
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.10
|
2.63
|
197,810
|
|
|
8/20/2014
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
2.82
|
302,200
|
|
|
8/19/2014
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
2.70
|
435,900
|
|
|
8/18/2014
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.57
|
70,780
|
|
|
8/15/2014
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
2.63
|
54,660
|
|
|
8/14/2014
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.57
|
37,820
|
|
|
8/13/2014
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.63
|
36,760
|
|
|
8/12/2014
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
2.57
|
60,440
|
|
|
8/11/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.63
|
35,950
|
|
|
8/8/2014
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
2.63
|
72,420
|
|
|
8/7/2014
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.50
|
71,690
|
|
|
8/6/2014
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.57
|
152,480
|
|
|
8/5/2014
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
2.63
|
146,660
|
|
|
8/4/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.50
|
50,840
|
|
|
8/1/2014
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
2.50
|
45,550
|
|
|
7/31/2014
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.63
|
82,570
|
|
|
7/30/2014
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.80
|
4.00
|
4.00
|
2.57
|
128,100
|
|
|
7/29/2014
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
2.50
|
84,070
|
|
|
7/28/2014
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.50
|
175,270
|
|
|
7/25/2014
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
2.63
|
101,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|