|
|
Closing price on 11/28/2016
|
|
| Open |
25.60 |
| High |
26.20 |
| Low |
25.30 |
| Volume |
472,360 |
| Split-adjusted Price |
16.24 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
-0.20 / -0.78%
|
25.60
|
26.20
|
25.30
|
25.30
|
25.62
|
16.24
|
472,360
|
|
|
11/25/2016
|
+0.90 / +3.66%
|
24.60
|
25.50
|
24.60
|
25.50
|
25.04
|
16.37
|
558,380
|
|
|
11/24/2016
|
+0.80 / +3.36%
|
23.70
|
25.00
|
23.70
|
24.60
|
24.38
|
15.79
|
402,590
|
|
|
11/23/2016
|
+1.30 / +5.78%
|
23.00
|
24.05
|
22.10
|
23.80
|
23.25
|
15.28
|
451,540
|
|
|
11/22/2016
|
+1.20 / +5.63%
|
21.30
|
22.50
|
21.30
|
22.50
|
22.09
|
14.44
|
253,380
|
|
|
11/21/2016
|
+0.65 / +3.15%
|
20.25
|
21.40
|
20.25
|
21.30
|
20.94
|
13.67
|
229,640
|
|
|
11/18/2016
|
+1.25 / +6.44%
|
20.70
|
20.70
|
20.00
|
20.65
|
20.34
|
13.26
|
460,220
|
|
|
11/17/2016
|
+1.25 / +6.89%
|
18.15
|
19.40
|
18.15
|
19.40
|
19.29
|
12.45
|
489,200
|
|
|
11/16/2016
|
+1.15 / +6.76%
|
16.90
|
18.15
|
16.80
|
18.15
|
17.48
|
11.65
|
569,550
|
|
|
11/15/2016
|
-0.05 / -0.29%
|
16.80
|
17.30
|
16.60
|
17.00
|
16.79
|
10.91
|
105,410
|
|
|
11/14/2016
|
0.00 / 0.00%
|
17.05
|
17.05
|
16.55
|
17.05
|
16.84
|
10.94
|
243,640
|
|
|
11/11/2016
|
-0.45 / -2.57%
|
17.50
|
17.50
|
17.05
|
17.05
|
17.25
|
10.94
|
220,410
|
|
|
11/10/2016
|
0.00 / 0.00%
|
17.60
|
18.30
|
16.80
|
17.50
|
17.29
|
11.23
|
269,110
|
|
|
11/9/2016
|
-0.30 / -1.69%
|
17.60
|
17.70
|
16.60
|
17.50
|
16.74
|
11.23
|
541,520
|
|
|
11/8/2016
|
+0.25 / +1.42%
|
17.20
|
17.80
|
16.90
|
17.80
|
17.26
|
11.43
|
292,240
|
|
|
11/7/2016
|
0.00 / 0.00%
|
17.55
|
18.20
|
17.50
|
17.55
|
17.78
|
11.27
|
275,150
|
|
|
11/4/2016
|
-0.35 / -1.96%
|
17.20
|
17.95
|
17.20
|
17.55
|
17.50
|
11.27
|
140,100
|
|
|
11/3/2016
|
-0.60 / -3.24%
|
18.30
|
18.40
|
17.30
|
17.90
|
17.55
|
11.49
|
152,400
|
|
|
11/2/2016
|
0.00 / 0.00%
|
18.50
|
19.30
|
18.40
|
18.50
|
18.69
|
11.88
|
204,440
|
|
|
11/1/2016
|
-0.60 / -3.14%
|
19.05
|
19.20
|
18.50
|
18.50
|
18.70
|
11.88
|
76,130
|
|
|
10/31/2016
|
-0.80 / -4.02%
|
19.60
|
20.00
|
19.10
|
19.10
|
19.46
|
12.26
|
56,540
|
|
|
10/28/2016
|
+0.40 / +2.05%
|
19.25
|
19.90
|
19.25
|
19.90
|
19.75
|
12.77
|
86,070
|
|
|
10/27/2016
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.10
|
19.50
|
19.50
|
12.52
|
66,420
|
|
|
10/26/2016
|
0.00 / 0.00%
|
19.55
|
19.60
|
18.80
|
19.50
|
19.19
|
12.52
|
150,160
|
|
|
10/25/2016
|
-0.20 / -1.02%
|
19.70
|
20.00
|
19.50
|
19.50
|
19.63
|
12.52
|
85,900
|
|
|
10/24/2016
|
-0.10 / -0.51%
|
19.60
|
20.00
|
19.60
|
19.70
|
19.87
|
12.65
|
98,760
|
|
|
10/21/2016
|
+0.55 / +2.86%
|
19.25
|
19.90
|
19.15
|
19.80
|
19.68
|
12.71
|
71,320
|
|
|
10/20/2016
|
+0.25 / +1.32%
|
19.50
|
20.30
|
19.00
|
19.25
|
19.85
|
12.36
|
150,700
|
|
|
10/19/2016
|
-0.80 / -4.04%
|
18.75
|
19.70
|
18.75
|
19.00
|
19.15
|
12.20
|
57,270
|
|
|
10/18/2016
|
-1.40 / -6.60%
|
20.00
|
20.60
|
19.75
|
19.80
|
19.82
|
12.71
|
348,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|