|
|
Closing price on 12/24/2018
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
562,050 |
| Split-adjusted Price |
8.63 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2018
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.28
|
8.63
|
562,050
|
|
|
12/21/2018
|
-0.25 / -2.11%
|
11.75
|
11.75
|
11.20
|
11.60
|
11.47
|
8.94
|
190,850
|
|
|
12/20/2018
|
+0.15 / +1.28%
|
11.60
|
11.90
|
11.50
|
11.85
|
11.69
|
9.13
|
1,645,450
|
|
|
12/19/2018
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.66
|
9.01
|
149,340
|
|
|
12/18/2018
|
-0.15 / -1.26%
|
11.95
|
11.95
|
11.50
|
11.80
|
11.72
|
9.09
|
177,550
|
|
|
12/17/2018
|
+0.10 / +0.84%
|
11.85
|
12.00
|
11.85
|
11.95
|
11.89
|
9.20
|
203,570
|
|
|
12/14/2018
|
-0.25 / -2.07%
|
12.10
|
12.10
|
11.85
|
11.85
|
11.97
|
9.13
|
289,390
|
|
|
12/13/2018
|
+0.15 / +1.26%
|
11.90
|
12.10
|
11.85
|
12.10
|
11.93
|
9.32
|
250,110
|
|
|
12/12/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.95
|
11.93
|
9.20
|
259,500
|
|
|
12/11/2018
|
-0.20 / -1.65%
|
12.15
|
12.20
|
11.95
|
11.95
|
12.09
|
9.20
|
399,860
|
|
|
12/10/2018
|
-0.15 / -1.22%
|
12.30
|
12.30
|
12.15
|
12.15
|
12.21
|
9.36
|
342,020
|
|
|
12/7/2018
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.30
|
12.30
|
12.34
|
9.47
|
488,270
|
|
|
12/6/2018
|
+0.10 / +0.82%
|
12.35
|
12.35
|
12.20
|
12.30
|
12.25
|
9.47
|
432,690
|
|
|
12/5/2018
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.27
|
9.40
|
315,660
|
|
|
12/4/2018
|
-0.30 / -2.38%
|
12.55
|
12.65
|
12.30
|
12.30
|
12.42
|
9.47
|
451,460
|
|
|
12/3/2018
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.39
|
9.71
|
434,560
|
|
|
11/30/2018
|
+0.05 / +0.41%
|
12.15
|
12.40
|
12.15
|
12.30
|
12.25
|
9.47
|
210,470
|
|
|
11/29/2018
|
-0.15 / -1.21%
|
12.55
|
12.55
|
12.25
|
12.25
|
12.49
|
9.44
|
564,830
|
|
|
11/28/2018
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.38
|
9.55
|
1,091,990
|
|
|
11/27/2018
|
-0.25 / -1.99%
|
12.55
|
12.70
|
12.30
|
12.30
|
12.49
|
9.47
|
515,250
|
|
|
11/26/2018
|
-0.05 / -0.40%
|
12.40
|
12.60
|
12.35
|
12.55
|
12.44
|
9.67
|
128,200
|
|
|
11/23/2018
|
-0.05 / -0.40%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.62
|
9.71
|
321,850
|
|
|
11/22/2018
|
+0.30 / +2.43%
|
12.30
|
12.90
|
12.30
|
12.65
|
12.49
|
9.74
|
691,640
|
|
|
11/21/2018
|
0.00 / 0.00%
|
12.20
|
12.35
|
12.20
|
12.35
|
12.27
|
9.51
|
204,390
|
|
|
11/20/2018
|
-0.15 / -1.20%
|
12.50
|
12.55
|
12.30
|
12.35
|
12.39
|
9.51
|
397,300
|
|
|
11/19/2018
|
+0.15 / +1.21%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.43
|
9.63
|
466,490
|
|
|
11/16/2018
|
+0.05 / +0.41%
|
12.30
|
12.40
|
12.20
|
12.35
|
12.34
|
9.51
|
2,077,462
|
|
|
11/15/2018
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.26
|
9.47
|
416,950
|
|
|
11/14/2018
|
-0.40 / -3.17%
|
12.75
|
12.80
|
12.20
|
12.20
|
12.67
|
9.40
|
605,260
|
|
|
11/13/2018
|
-0.30 / -2.33%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.71
|
9.71
|
256,610
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,885,300
|
8.70
|
0.00%
|
|
|
|
AGG
|
492,800
|
15.65
|
-0.63%
|
|
|
|
API
|
1,633,600
|
7.10
|
-4.05%
|
|
|
|
ASM
|
478,200
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,746,800
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,200
|
13.40
|
0.75%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,800
|
21.85
|
6.33%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|