|
|
Closing price on 4/8/2022
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.00 |
| Volume |
1,266,300 |
| Split-adjusted Price |
20.30 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2022
|
+0.10 / +0.50%
|
20.50
|
20.50
|
19.00
|
20.30
|
20.12
|
20.30
|
1,266,300
|
|
|
4/7/2022
|
0.00 / 0.00%
|
20.65
|
20.80
|
20.10
|
20.20
|
20.36
|
20.20
|
1,283,600
|
|
|
4/6/2022
|
-0.15 / -0.74%
|
20.00
|
21.05
|
19.30
|
20.20
|
20.52
|
20.20
|
2,040,800
|
|
|
4/5/2022
|
0.00 / 0.00%
|
20.25
|
20.55
|
20.05
|
20.35
|
20.35
|
20.35
|
1,149,300
|
|
|
4/4/2022
|
+0.15 / +0.74%
|
20.50
|
20.80
|
20.20
|
20.35
|
20.46
|
20.35
|
1,055,400
|
|
|
4/1/2022
|
+0.40 / +2.02%
|
19.60
|
20.40
|
19.60
|
20.20
|
19.99
|
20.20
|
949,700
|
|
|
3/31/2022
|
-0.10 / -0.50%
|
19.95
|
20.50
|
19.70
|
19.80
|
20.03
|
19.80
|
1,040,600
|
|
|
3/30/2022
|
-0.70 / -3.40%
|
20.50
|
21.20
|
19.60
|
19.90
|
20.35
|
19.90
|
2,193,100
|
|
|
3/29/2022
|
+0.30 / +1.48%
|
20.30
|
21.45
|
20.30
|
20.60
|
21.00
|
20.60
|
1,582,900
|
|
|
3/28/2022
|
-1.40 / -6.45%
|
21.00
|
21.50
|
20.20
|
20.30
|
20.65
|
20.30
|
2,866,300
|
|
|
3/25/2022
|
+0.65 / +3.09%
|
21.05
|
22.50
|
21.05
|
21.70
|
21.87
|
21.70
|
2,406,000
|
|
|
3/24/2022
|
+0.55 / +2.68%
|
20.50
|
21.40
|
20.25
|
21.05
|
20.96
|
21.05
|
2,070,300
|
|
|
3/23/2022
|
-0.10 / -0.49%
|
20.20
|
20.90
|
20.20
|
20.50
|
20.51
|
20.50
|
1,510,000
|
|
|
3/22/2022
|
-0.50 / -2.37%
|
21.50
|
21.50
|
20.55
|
20.60
|
20.99
|
20.60
|
1,890,700
|
|
|
3/21/2022
|
+0.80 / +3.94%
|
20.30
|
21.50
|
20.10
|
21.10
|
20.57
|
21.10
|
2,057,300
|
|
|
3/18/2022
|
+0.65 / +3.31%
|
20.20
|
20.70
|
19.90
|
20.30
|
20.24
|
20.30
|
2,113,000
|
|
|
3/17/2022
|
+1.25 / +6.79%
|
18.50
|
19.65
|
18.35
|
19.65
|
19.13
|
19.65
|
1,584,400
|
|
|
3/16/2022
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.20
|
18.40
|
18.37
|
18.40
|
1,091,600
|
|
|
3/15/2022
|
+0.15 / +0.82%
|
18.00
|
18.95
|
18.00
|
18.40
|
18.28
|
18.40
|
1,445,700
|
|
|
3/14/2022
|
+1.15 / +6.73%
|
18.25
|
18.25
|
18.15
|
18.25
|
18.25
|
18.25
|
1,648,100
|
|
|
3/11/2022
|
-0.90 / -3.90%
|
23.10
|
23.20
|
21.55
|
22.20
|
22.49
|
17.10
|
5,137,100
|
|
|
3/10/2022
|
-0.70 / -2.94%
|
24.00
|
25.00
|
23.10
|
23.10
|
23.64
|
17.79
|
1,798,100
|
|
|
3/9/2022
|
+0.10 / +0.42%
|
23.60
|
24.30
|
22.35
|
23.80
|
23.04
|
18.33
|
1,791,800
|
|
|
3/8/2022
|
-1.45 / -5.77%
|
24.20
|
24.85
|
23.40
|
23.70
|
23.97
|
18.26
|
3,034,700
|
|
|
3/7/2022
|
-0.85 / -3.27%
|
25.80
|
25.90
|
24.60
|
25.15
|
25.20
|
19.37
|
1,957,500
|
|
|
3/4/2022
|
+0.20 / +0.78%
|
25.80
|
26.75
|
25.75
|
26.00
|
26.16
|
20.03
|
1,826,300
|
|
|
3/3/2022
|
-0.20 / -0.77%
|
26.00
|
26.50
|
25.50
|
25.80
|
25.95
|
19.87
|
1,847,400
|
|
|
3/2/2022
|
-0.15 / -0.57%
|
25.80
|
26.60
|
25.60
|
26.00
|
25.98
|
20.03
|
1,289,900
|
|
|
3/1/2022
|
+0.10 / +0.38%
|
27.45
|
27.50
|
26.05
|
26.15
|
26.81
|
20.14
|
2,065,900
|
|
|
2/28/2022
|
+1.70 / +6.98%
|
24.05
|
26.05
|
22.70
|
26.05
|
24.98
|
20.07
|
1,766,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:10:00 AM
|
|
|
|
|