|
|
Closing price on 1/5/2018
|
|
| Open |
19.10 |
| High |
19.35 |
| Low |
18.60 |
| Volume |
558,640 |
| Split-adjusted Price |
11.94 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
-0.40 / -2.11%
|
19.10
|
19.35
|
18.60
|
18.60
|
19.01
|
11.94
|
558,640
|
|
|
1/4/2018
|
0.00 / 0.00%
|
18.50
|
19.30
|
18.20
|
19.00
|
18.85
|
12.20
|
2,324,290
|
|
|
1/3/2018
|
-0.20 / -1.04%
|
19.00
|
19.20
|
18.80
|
19.00
|
18.98
|
12.20
|
2,209,230
|
|
|
1/2/2018
|
-0.05 / -0.26%
|
19.20
|
19.35
|
18.70
|
19.20
|
19.08
|
12.32
|
2,299,260
|
|
|
12/29/2017
|
0.00 / 0.00%
|
19.05
|
19.40
|
18.95
|
19.25
|
19.10
|
12.36
|
2,438,890
|
|
|
12/28/2017
|
0.00 / 0.00%
|
18.70
|
19.25
|
18.70
|
19.25
|
19.07
|
12.36
|
2,200,780
|
|
|
12/27/2017
|
-0.35 / -1.79%
|
19.20
|
19.70
|
19.00
|
19.25
|
19.31
|
12.36
|
235,530
|
|
|
12/26/2017
|
+0.40 / +2.08%
|
19.20
|
19.70
|
19.00
|
19.60
|
19.44
|
12.58
|
290,320
|
|
|
12/25/2017
|
-1.00 / -4.95%
|
20.00
|
20.40
|
19.20
|
19.20
|
19.84
|
12.32
|
357,880
|
|
|
12/22/2017
|
-0.10 / -0.49%
|
20.00
|
20.30
|
19.80
|
20.20
|
20.04
|
12.97
|
296,150
|
|
|
12/21/2017
|
+0.10 / +0.50%
|
20.70
|
20.70
|
19.80
|
20.30
|
20.06
|
13.03
|
220,060
|
|
|
12/20/2017
|
-0.50 / -2.42%
|
20.80
|
20.90
|
20.20
|
20.20
|
20.60
|
12.97
|
351,400
|
|
|
12/19/2017
|
+0.10 / +0.49%
|
20.60
|
21.00
|
20.30
|
20.70
|
20.69
|
13.29
|
247,650
|
|
|
12/18/2017
|
0.00 / 0.00%
|
20.90
|
21.50
|
20.50
|
20.60
|
20.83
|
13.22
|
467,410
|
|
|
12/15/2017
|
-0.40 / -1.90%
|
20.80
|
21.00
|
20.60
|
20.60
|
20.84
|
13.22
|
152,910
|
|
|
12/14/2017
|
0.00 / 0.00%
|
21.35
|
21.50
|
20.60
|
21.00
|
21.06
|
13.48
|
210,730
|
|
|
12/13/2017
|
-0.50 / -2.33%
|
21.45
|
21.45
|
20.50
|
21.00
|
20.88
|
13.48
|
107,500
|
|
|
12/12/2017
|
-0.80 / -3.59%
|
22.20
|
22.40
|
20.75
|
21.50
|
21.39
|
13.80
|
404,390
|
|
|
12/11/2017
|
-0.40 / -1.76%
|
22.00
|
22.75
|
22.00
|
22.30
|
22.35
|
14.31
|
433,320
|
|
|
12/8/2017
|
+0.30 / +1.34%
|
22.40
|
22.70
|
22.30
|
22.70
|
22.51
|
14.57
|
5,391,033
|
|
|
12/7/2017
|
-0.45 / -1.97%
|
22.70
|
23.00
|
22.40
|
22.40
|
22.79
|
14.38
|
5,508,033
|
|
|
12/6/2017
|
+0.35 / +1.56%
|
22.50
|
23.10
|
22.20
|
22.85
|
22.74
|
14.67
|
5,425,283
|
|
|
12/5/2017
|
+0.90 / +4.17%
|
21.60
|
22.95
|
21.45
|
22.50
|
22.00
|
14.44
|
5,485,663
|
|
|
12/4/2017
|
+0.40 / +1.89%
|
21.40
|
21.70
|
21.15
|
21.60
|
21.42
|
13.86
|
5,032,983
|
|
|
12/1/2017
|
-0.10 / -0.47%
|
21.10
|
21.40
|
20.85
|
21.20
|
21.18
|
13.61
|
5,102,503
|
|
|
11/30/2017
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.80
|
21.30
|
21.17
|
13.67
|
2,179,060
|
|
|
11/29/2017
|
-0.30 / -1.39%
|
21.30
|
21.75
|
21.30
|
21.30
|
21.55
|
13.67
|
2,437,810
|
|
|
11/28/2017
|
+0.60 / +2.86%
|
21.80
|
21.80
|
21.30
|
21.60
|
21.62
|
13.86
|
2,518,710
|
|
|
11/27/2017
|
+0.80 / +3.96%
|
19.95
|
21.50
|
19.95
|
21.00
|
21.17
|
13.48
|
2,417,820
|
|
|
11/24/2017
|
+0.60 / +3.06%
|
19.50
|
20.20
|
19.50
|
20.20
|
19.82
|
12.97
|
2,133,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|