|
|
Closing price on 7/11/2025
|
|
| Open |
3.74 |
| High |
3.74 |
| Low |
3.60 |
| Volume |
8,968,800 |
| Split-adjusted Price |
3.74 |
There is no data on 7/12/2025. Display data on 7/11/2025 instead.
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2025
|
+0.24 / +6.86%
|
3.74
|
3.74
|
3.60
|
3.74
|
3.73
|
3.74
|
8,968,800
|
|
|
7/10/2025
|
+0.22 / +6.71%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,267,800
|
|
|
7/9/2025
|
+0.21 / +6.84%
|
3.28
|
3.28
|
3.28
|
3.28
|
3.28
|
3.28
|
900,600
|
|
|
7/8/2025
|
+0.20 / +6.97%
|
2.92
|
3.07
|
2.92
|
3.07
|
3.03
|
3.07
|
1,567,000
|
|
|
7/7/2025
|
-0.01 / -0.35%
|
2.97
|
2.98
|
2.87
|
2.87
|
2.90
|
2.87
|
795,400
|
|
|
7/4/2025
|
+0.04 / +1.41%
|
2.92
|
2.93
|
2.84
|
2.88
|
2.89
|
2.88
|
764,400
|
|
|
7/3/2025
|
+0.04 / +1.43%
|
2.80
|
2.99
|
2.78
|
2.84
|
2.90
|
2.84
|
1,954,400
|
|
|
7/2/2025
|
+0.10 / +3.70%
|
2.70
|
2.82
|
2.70
|
2.80
|
2.79
|
2.80
|
829,700
|
|
|
7/1/2025
|
-0.11 / -3.91%
|
2.83
|
2.84
|
2.70
|
2.70
|
2.76
|
2.70
|
1,152,800
|
|
|
6/30/2025
|
-0.01 / -0.35%
|
2.87
|
2.87
|
2.79
|
2.81
|
2.81
|
2.81
|
872,500
|
|
|
6/27/2025
|
+0.04 / +1.44%
|
2.81
|
2.87
|
2.80
|
2.82
|
2.84
|
2.82
|
627,600
|
|
|
6/26/2025
|
+0.02 / +0.72%
|
2.79
|
2.80
|
2.75
|
2.78
|
2.77
|
2.78
|
486,100
|
|
|
6/25/2025
|
-0.03 / -1.08%
|
2.80
|
2.88
|
2.76
|
2.76
|
2.80
|
2.76
|
465,500
|
|
|
6/24/2025
|
+0.04 / +1.45%
|
2.76
|
2.80
|
2.75
|
2.79
|
2.77
|
2.79
|
703,400
|
|
|
6/23/2025
|
-0.11 / -3.85%
|
2.85
|
2.99
|
2.68
|
2.75
|
2.76
|
2.75
|
1,163,400
|
|
|
6/20/2025
|
-0.09 / -3.05%
|
2.95
|
2.99
|
2.86
|
2.86
|
2.90
|
2.86
|
758,200
|
|
|
6/19/2025
|
+0.15 / +5.36%
|
2.83
|
2.99
|
2.80
|
2.95
|
2.96
|
2.95
|
2,246,000
|
|
|
6/18/2025
|
+0.01 / +0.36%
|
2.80
|
2.87
|
2.77
|
2.80
|
2.80
|
2.80
|
892,300
|
|
|
6/17/2025
|
+0.04 / +1.45%
|
2.79
|
2.83
|
2.74
|
2.79
|
2.78
|
2.79
|
923,200
|
|
|
6/16/2025
|
-0.03 / -1.08%
|
2.78
|
2.79
|
2.70
|
2.75
|
2.73
|
2.75
|
780,700
|
|
|
6/13/2025
|
-0.07 / -2.46%
|
2.80
|
2.83
|
2.70
|
2.78
|
2.76
|
2.78
|
1,226,300
|
|
|
6/12/2025
|
+0.10 / +3.64%
|
2.79
|
2.87
|
2.76
|
2.85
|
2.82
|
2.85
|
776,300
|
|
|
6/11/2025
|
0.00 / 0.00%
|
2.75
|
2.78
|
2.63
|
2.75
|
2.70
|
2.75
|
1,354,900
|
|
|
6/10/2025
|
-0.10 / -3.51%
|
2.80
|
2.90
|
2.75
|
2.75
|
2.82
|
2.75
|
983,500
|
|
|
6/9/2025
|
0.00 / 0.00%
|
3.01
|
3.02
|
2.83
|
2.85
|
2.93
|
2.85
|
3,121,400
|
|
|
6/6/2025
|
+0.18 / +6.74%
|
2.85
|
2.85
|
2.80
|
2.85
|
2.85
|
2.85
|
3,796,800
|
|
|
6/5/2025
|
+0.17 / +6.80%
|
2.50
|
2.67
|
2.50
|
2.67
|
2.62
|
2.67
|
1,933,300
|
|
|
6/4/2025
|
+0.10 / +4.17%
|
2.42
|
2.56
|
2.40
|
2.50
|
2.50
|
2.50
|
1,922,600
|
|
|
6/3/2025
|
+0.07 / +3.00%
|
2.37
|
2.45
|
2.34
|
2.40
|
2.40
|
2.40
|
1,237,100
|
|
|
6/2/2025
|
+0.13 / +5.91%
|
2.20
|
2.35
|
2.15
|
2.33
|
2.28
|
2.33
|
1,024,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|