|
|
Closing price on 5/16/2025
|
|
| Open |
2.31 |
| High |
2.35 |
| Low |
2.27 |
| Volume |
763,800 |
| Split-adjusted Price |
2.30 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
0.00 / 0.00%
|
2.31
|
2.35
|
2.27
|
2.30
|
2.30
|
2.30
|
763,800
|
|
|
5/15/2025
|
+0.06 / +2.68%
|
2.28
|
2.35
|
2.25
|
2.30
|
2.31
|
2.30
|
1,093,300
|
|
|
5/14/2025
|
+0.14 / +6.67%
|
2.10
|
2.24
|
2.10
|
2.24
|
2.21
|
2.24
|
1,707,000
|
|
|
5/13/2025
|
0.00 / 0.00%
|
2.10
|
2.15
|
2.08
|
2.10
|
2.10
|
2.10
|
342,000
|
|
|
5/12/2025
|
+0.02 / +0.96%
|
2.10
|
2.11
|
2.07
|
2.10
|
2.09
|
2.10
|
472,300
|
|
|
5/9/2025
|
+0.04 / +1.96%
|
2.03
|
2.14
|
2.03
|
2.08
|
2.09
|
2.08
|
707,000
|
|
|
5/8/2025
|
+0.01 / +0.49%
|
2.08
|
2.09
|
2.02
|
2.04
|
2.05
|
2.04
|
357,000
|
|
|
5/7/2025
|
-0.03 / -1.46%
|
2.06
|
2.08
|
2.03
|
2.03
|
2.05
|
2.03
|
430,100
|
|
|
5/6/2025
|
+0.01 / +0.49%
|
2.08
|
2.10
|
2.06
|
2.06
|
2.08
|
2.06
|
558,600
|
|
|
5/5/2025
|
-0.04 / -1.91%
|
2.00
|
2.10
|
1.98
|
2.05
|
2.04
|
2.05
|
744,000
|
|
|
4/29/2025
|
+0.07 / +3.47%
|
2.10
|
2.15
|
2.05
|
2.09
|
2.10
|
2.09
|
1,464,600
|
|
|
4/28/2025
|
+0.13 / +6.88%
|
1.92
|
2.02
|
1.92
|
2.02
|
2.01
|
2.02
|
1,399,200
|
|
|
4/25/2025
|
+0.12 / +6.78%
|
1.77
|
1.89
|
1.77
|
1.89
|
1.84
|
1.89
|
813,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|