|
Closing price on 4/24/2025
|
|
Open |
1.84 |
High |
1.88 |
Low |
1.77 |
Volume |
623,100 |
Split-adjusted Price |
1.77 |
|
|
DRH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2025
|
-0.03 / -1.67%
|
1.84
|
1.88
|
1.77
|
1.77
|
1.80
|
1.77
|
623,100
|
|
4/23/2025
|
+0.01 / +0.56%
|
1.84
|
1.85
|
1.79
|
1.80
|
1.81
|
1.80
|
526,100
|
|
4/22/2025
|
-0.13 / -6.77%
|
1.90
|
1.92
|
1.79
|
1.79
|
1.81
|
1.79
|
1,514,700
|
|
4/21/2025
|
-0.04 / -2.04%
|
1.94
|
1.98
|
1.90
|
1.92
|
1.93
|
1.92
|
609,600
|
|
4/18/2025
|
+0.02 / +1.03%
|
2.00
|
2.00
|
1.94
|
1.96
|
1.98
|
1.96
|
821,400
|
|
4/17/2025
|
0.00 / 0.00%
|
1.90
|
1.97
|
1.90
|
1.94
|
1.94
|
1.94
|
473,400
|
|
4/16/2025
|
0.00 / 0.00%
|
1.95
|
2.04
|
1.94
|
1.94
|
1.99
|
1.94
|
726,500
|
|
4/15/2025
|
-0.14 / -6.73%
|
2.00
|
2.08
|
1.94
|
1.94
|
1.97
|
1.94
|
1,747,800
|
|
4/14/2025
|
-0.15 / -6.73%
|
2.25
|
2.25
|
2.08
|
2.08
|
2.10
|
2.08
|
1,938,100
|
|
4/11/2025
|
-0.05 / -2.19%
|
2.43
|
2.43
|
2.13
|
2.23
|
2.28
|
2.23
|
2,399,300
|
|
4/10/2025
|
+0.38 / +20.00%
|
2.28
|
2.28
|
2.26
|
2.28
|
2.28
|
2.28
|
2,134,600
|
|
4/9/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
4/8/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
4/4/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
4/3/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
4/2/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
4/1/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
3/31/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
3/28/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
3/27/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
3/26/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
3/25/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
3/24/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
3/21/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
3/20/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
3/19/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
3/18/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
3/17/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
3/14/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
3/13/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,695,300
|
5.90
|
-4.84%
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|