|
|
Closing price on 11/27/2015
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
254,210 |
| Split-adjusted Price |
7.19 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2015
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.70
|
11.20
|
10.88
|
7.19
|
254,210
|
|
|
11/26/2015
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.11
|
7.06
|
275,980
|
|
|
11/25/2015
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.40
|
11.20
|
10.82
|
7.19
|
528,660
|
|
|
11/24/2015
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.72
|
7.00
|
666,320
|
|
|
11/23/2015
|
+0.60 / +6.06%
|
9.70
|
10.50
|
9.70
|
10.50
|
10.23
|
6.74
|
583,730
|
|
|
11/20/2015
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.40
|
9.90
|
9.67
|
6.35
|
403,160
|
|
|
11/19/2015
|
+0.60 / +6.59%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.48
|
6.23
|
659,750
|
|
|
11/18/2015
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.06
|
5.84
|
235,070
|
|
|
11/17/2015
|
+0.40 / +4.65%
|
8.80
|
9.10
|
8.70
|
9.00
|
8.93
|
5.78
|
168,780
|
|
|
11/16/2015
|
+0.50 / +6.17%
|
8.10
|
8.60
|
8.00
|
8.60
|
8.37
|
5.52
|
393,390
|
|
|
11/13/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
5.20
|
2,902,800
|
|
|
11/12/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.87
|
5.14
|
183,350
|
|
|
11/11/2015
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.91
|
5.14
|
63,570
|
|
|
11/10/2015
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.92
|
5.07
|
162,010
|
|
|
11/9/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.92
|
5.14
|
65,500
|
|
|
11/6/2015
|
-0.20 / -2.44%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.02
|
5.14
|
204,940
|
|
|
11/5/2015
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.13
|
5.26
|
84,030
|
|
|
11/4/2015
|
+0.30 / +3.90%
|
7.70
|
8.10
|
7.70
|
8.00
|
8.00
|
5.14
|
393,290
|
|
|
11/3/2015
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.70
|
7.72
|
4.94
|
331,660
|
|
|
11/2/2015
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.80
|
4.94
|
233,360
|
|
|
10/30/2015
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
5.20
|
124,850
|
|
|
10/29/2015
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.06
|
5.14
|
385,590
|
|
|
10/28/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.22
|
5.26
|
168,210
|
|
|
10/27/2015
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.16
|
5.33
|
117,430
|
|
|
10/26/2015
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.18
|
5.20
|
450,820
|
|
|
10/23/2015
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.01
|
5.26
|
275,270
|
|
|
10/22/2015
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.06
|
5.14
|
1,375,270
|
|
|
10/21/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
5.20
|
192,910
|
|
|
10/20/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.02
|
5.20
|
217,470
|
|
|
10/19/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.19
|
5.26
|
129,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|