|
|
Closing price on 11/5/2020
|
|
| Open |
6.75 |
| High |
6.85 |
| Low |
6.74 |
| Volume |
300,780 |
| Split-adjusted Price |
5.20 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.08 / -1.17%
|
6.75
|
6.85
|
6.74
|
6.75
|
6.78
|
5.20
|
300,780
|
|
|
11/4/2020
|
+0.41 / +6.39%
|
6.49
|
6.85
|
6.49
|
6.83
|
6.70
|
5.26
|
733,290
|
|
|
11/3/2020
|
+0.02 / +0.31%
|
6.48
|
6.54
|
6.38
|
6.42
|
6.46
|
4.95
|
252,460
|
|
|
11/2/2020
|
+0.21 / +3.39%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
4.93
|
260,890
|
|
|
10/30/2020
|
-0.07 / -1.12%
|
6.39
|
6.39
|
6.00
|
6.19
|
6.18
|
4.77
|
612,370
|
|
|
10/29/2020
|
+0.01 / +0.16%
|
6.31
|
6.39
|
6.10
|
6.26
|
6.27
|
4.82
|
398,410
|
|
|
10/28/2020
|
-0.46 / -6.86%
|
6.71
|
6.79
|
6.25
|
6.25
|
6.45
|
4.81
|
1,255,190
|
|
|
10/27/2020
|
-0.26 / -3.73%
|
6.97
|
7.02
|
6.71
|
6.71
|
6.88
|
5.17
|
565,980
|
|
|
10/26/2020
|
-0.20 / -2.79%
|
7.14
|
7.18
|
6.97
|
6.97
|
7.07
|
5.37
|
805,710
|
|
|
10/23/2020
|
+0.04 / +0.56%
|
7.18
|
7.22
|
7.09
|
7.17
|
7.15
|
5.52
|
551,110
|
|
|
10/22/2020
|
+0.13 / +1.86%
|
7.00
|
7.17
|
6.91
|
7.13
|
7.05
|
5.49
|
698,220
|
|
|
10/21/2020
|
-0.12 / -1.69%
|
7.17
|
7.17
|
6.92
|
7.00
|
7.05
|
5.39
|
1,121,680
|
|
|
10/20/2020
|
-0.02 / -0.28%
|
7.10
|
7.19
|
7.10
|
7.12
|
7.15
|
5.48
|
797,620
|
|
|
10/19/2020
|
+0.03 / +0.42%
|
7.11
|
7.24
|
7.11
|
7.14
|
7.17
|
5.50
|
398,910
|
|
|
10/16/2020
|
-0.14 / -1.93%
|
7.25
|
7.27
|
7.11
|
7.11
|
7.20
|
5.48
|
687,500
|
|
|
10/15/2020
|
0.00 / 0.00%
|
7.25
|
7.25
|
7.09
|
7.25
|
7.14
|
5.58
|
1,421,280
|
|
|
10/14/2020
|
-0.05 / -0.68%
|
7.30
|
7.41
|
7.23
|
7.25
|
7.29
|
5.58
|
851,260
|
|
|
10/13/2020
|
-0.05 / -0.68%
|
7.30
|
7.38
|
7.19
|
7.30
|
7.26
|
5.62
|
671,250
|
|
|
10/12/2020
|
-0.14 / -1.87%
|
7.51
|
7.60
|
7.27
|
7.35
|
7.44
|
5.66
|
1,081,570
|
|
|
10/9/2020
|
+0.09 / +1.22%
|
7.40
|
7.51
|
7.35
|
7.49
|
7.44
|
5.77
|
1,156,190
|
|
|
10/8/2020
|
-0.34 / -4.39%
|
7.65
|
7.74
|
7.33
|
7.40
|
7.51
|
5.70
|
1,621,640
|
|
|
10/7/2020
|
+0.12 / +1.57%
|
7.60
|
7.80
|
7.49
|
7.74
|
7.65
|
5.96
|
1,677,190
|
|
|
10/6/2020
|
+0.07 / +0.93%
|
7.61
|
7.67
|
7.41
|
7.62
|
7.56
|
5.87
|
2,269,530
|
|
|
10/5/2020
|
+0.38 / +5.30%
|
7.20
|
7.55
|
7.20
|
7.55
|
7.44
|
5.82
|
2,608,230
|
|
|
10/2/2020
|
+0.07 / +0.99%
|
7.15
|
7.27
|
6.70
|
7.17
|
7.15
|
5.52
|
814,240
|
|
|
10/1/2020
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.04
|
5.47
|
726,430
|
|
|
9/30/2020
|
-0.02 / -0.29%
|
6.91
|
7.00
|
6.80
|
6.90
|
6.86
|
5.31
|
877,390
|
|
|
9/29/2020
|
-0.20 / -2.81%
|
7.25
|
7.25
|
6.90
|
6.92
|
7.10
|
5.33
|
1,101,860
|
|
|
9/28/2020
|
-0.07 / -0.97%
|
7.28
|
7.30
|
7.12
|
7.12
|
7.18
|
5.48
|
916,650
|
|
|
9/25/2020
|
-0.11 / -1.51%
|
7.30
|
7.30
|
7.11
|
7.19
|
7.20
|
5.54
|
1,020,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|