|
|
Closing price on 1/6/2021
|
|
| Open |
11.70 |
| High |
12.30 |
| Low |
11.70 |
| Volume |
2,362,500 |
| Split-adjusted Price |
9.32 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2021
|
+0.40 / +3.42%
|
11.70
|
12.30
|
11.70
|
12.10
|
11.97
|
9.32
|
2,362,500
|
|
|
1/5/2021
|
+0.70 / +6.36%
|
10.75
|
11.75
|
10.70
|
11.70
|
11.16
|
9.01
|
2,648,800
|
|
|
1/4/2021
|
+0.35 / +3.29%
|
11.20
|
11.35
|
10.80
|
11.00
|
11.18
|
8.47
|
2,721,528
|
|
|
12/31/2020
|
+0.67 / +6.71%
|
9.88
|
10.65
|
9.69
|
10.65
|
10.23
|
8.20
|
2,349,560
|
|
|
12/30/2020
|
-0.17 / -1.67%
|
10.80
|
10.80
|
9.95
|
9.98
|
10.37
|
7.69
|
3,261,830
|
|
|
12/29/2020
|
+0.63 / +6.62%
|
9.59
|
10.15
|
9.56
|
10.15
|
10.15
|
7.82
|
2,203,410
|
|
|
12/28/2020
|
+0.62 / +6.97%
|
9.51
|
9.52
|
9.25
|
9.52
|
9.47
|
7.33
|
3,733,570
|
|
|
12/25/2020
|
+0.58 / +6.97%
|
8.32
|
8.90
|
8.26
|
8.90
|
8.64
|
6.86
|
2,448,100
|
|
|
12/24/2020
|
-0.48 / -5.45%
|
8.91
|
9.10
|
8.19
|
8.32
|
8.45
|
6.41
|
2,639,130
|
|
|
12/23/2020
|
-0.31 / -3.40%
|
9.21
|
9.27
|
8.80
|
8.80
|
9.07
|
6.78
|
1,685,690
|
|
|
12/22/2020
|
+0.31 / +3.52%
|
8.80
|
9.25
|
8.68
|
9.11
|
9.03
|
7.02
|
2,378,710
|
|
|
12/21/2020
|
+0.41 / +4.89%
|
8.41
|
8.96
|
8.41
|
8.80
|
8.80
|
6.78
|
2,685,070
|
|
|
12/18/2020
|
+0.29 / +3.58%
|
8.14
|
8.43
|
8.05
|
8.39
|
8.27
|
6.46
|
3,362,250
|
|
|
12/17/2020
|
+0.11 / +1.38%
|
7.99
|
8.36
|
7.80
|
8.10
|
8.09
|
6.24
|
3,160,280
|
|
|
12/16/2020
|
+0.09 / +1.14%
|
8.10
|
8.10
|
7.90
|
7.99
|
7.98
|
6.15
|
1,587,800
|
|
|
12/15/2020
|
+0.10 / +1.28%
|
7.98
|
8.30
|
7.83
|
7.90
|
8.07
|
6.09
|
3,854,410
|
|
|
12/14/2020
|
+0.51 / +7.00%
|
7.32
|
7.80
|
7.32
|
7.80
|
7.69
|
6.01
|
3,654,350
|
|
|
12/11/2020
|
+0.08 / +1.11%
|
7.21
|
7.31
|
7.15
|
7.29
|
7.24
|
5.62
|
789,810
|
|
|
12/10/2020
|
-0.28 / -3.74%
|
7.49
|
7.50
|
7.21
|
7.21
|
7.35
|
5.55
|
2,042,560
|
|
|
12/9/2020
|
-0.01 / -0.13%
|
7.49
|
7.65
|
7.46
|
7.49
|
7.55
|
5.77
|
1,558,810
|
|
|
12/8/2020
|
+0.03 / +0.40%
|
7.50
|
7.67
|
7.30
|
7.50
|
7.53
|
5.78
|
2,309,580
|
|
|
12/7/2020
|
+0.48 / +6.87%
|
7.04
|
7.47
|
7.04
|
7.47
|
7.36
|
5.75
|
2,564,010
|
|
|
12/4/2020
|
+0.14 / +2.04%
|
6.90
|
7.01
|
6.82
|
6.99
|
6.91
|
5.38
|
1,180,750
|
|
|
12/3/2020
|
-0.09 / -1.30%
|
6.94
|
7.04
|
6.80
|
6.85
|
6.87
|
5.28
|
1,438,090
|
|
|
12/2/2020
|
-0.06 / -0.86%
|
7.00
|
7.12
|
6.93
|
6.94
|
6.99
|
5.35
|
625,220
|
|
|
12/1/2020
|
+0.10 / +1.45%
|
6.65
|
7.20
|
6.63
|
7.00
|
6.89
|
5.39
|
1,237,760
|
|
|
11/30/2020
|
-0.34 / -4.70%
|
7.15
|
7.26
|
6.90
|
6.90
|
7.05
|
5.31
|
1,300,060
|
|
|
11/27/2020
|
-0.07 / -0.96%
|
7.40
|
7.41
|
7.23
|
7.24
|
7.30
|
5.58
|
1,082,580
|
|
|
11/26/2020
|
-0.14 / -1.88%
|
7.45
|
7.45
|
7.31
|
7.31
|
7.38
|
5.63
|
1,080,910
|
|
|
11/25/2020
|
-0.03 / -0.40%
|
7.40
|
7.56
|
7.32
|
7.45
|
7.42
|
5.74
|
910,050
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|