|
Closing price on 6/24/2024
|
|
Open |
3.35 |
High |
3.56 |
Low |
3.35 |
Volume |
668,200 |
Split-adjusted Price |
3.50 |
|
|
DRH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2024
|
-0.08 / -2.23%
|
3.35
|
3.56
|
3.35
|
3.50
|
3.53
|
3.50
|
668,200
|
|
6/21/2024
|
+0.14 / +4.07%
|
3.44
|
3.63
|
3.44
|
3.58
|
3.56
|
3.58
|
942,400
|
|
6/20/2024
|
-0.05 / -1.43%
|
3.49
|
3.49
|
3.44
|
3.44
|
3.47
|
3.44
|
304,400
|
|
6/19/2024
|
+0.03 / +0.87%
|
3.46
|
3.53
|
3.46
|
3.49
|
3.50
|
3.49
|
448,200
|
|
6/18/2024
|
+0.03 / +0.87%
|
3.43
|
3.53
|
3.43
|
3.46
|
3.49
|
3.46
|
482,800
|
|
6/17/2024
|
-0.04 / -1.15%
|
3.47
|
3.47
|
3.40
|
3.43
|
3.44
|
3.43
|
338,700
|
|
6/14/2024
|
-0.03 / -0.86%
|
3.50
|
3.52
|
3.47
|
3.47
|
3.49
|
3.47
|
546,300
|
|
6/13/2024
|
0.00 / 0.00%
|
3.45
|
3.54
|
3.45
|
3.50
|
3.50
|
3.50
|
456,800
|
|
6/12/2024
|
0.00 / 0.00%
|
3.50
|
3.54
|
3.47
|
3.50
|
3.50
|
3.50
|
308,000
|
|
6/11/2024
|
-0.09 / -2.51%
|
3.50
|
3.60
|
3.48
|
3.50
|
3.52
|
3.50
|
492,700
|
|
6/10/2024
|
+0.02 / +0.56%
|
3.57
|
3.63
|
3.57
|
3.59
|
3.61
|
3.59
|
718,600
|
|
6/7/2024
|
+0.07 / +2.00%
|
3.50
|
3.74
|
3.50
|
3.57
|
3.61
|
3.57
|
732,500
|
|
6/6/2024
|
-0.05 / -1.41%
|
3.55
|
3.59
|
3.40
|
3.50
|
3.53
|
3.50
|
585,800
|
|
6/5/2024
|
-0.08 / -2.20%
|
3.63
|
3.63
|
3.55
|
3.55
|
3.59
|
3.55
|
700,800
|
|
6/4/2024
|
-0.05 / -1.36%
|
3.68
|
3.68
|
3.52
|
3.63
|
3.63
|
3.63
|
609,900
|
|
6/3/2024
|
+0.07 / +1.94%
|
3.61
|
3.72
|
3.60
|
3.68
|
3.68
|
3.68
|
1,152,800
|
|
5/31/2024
|
-0.02 / -0.55%
|
3.63
|
3.64
|
3.55
|
3.61
|
3.61
|
3.61
|
940,300
|
|
5/30/2024
|
+0.03 / +0.83%
|
3.60
|
3.65
|
3.41
|
3.63
|
3.61
|
3.63
|
1,459,400
|
|
5/29/2024
|
+0.23 / +6.82%
|
3.37
|
3.60
|
3.33
|
3.60
|
3.55
|
3.60
|
1,528,500
|
|
5/28/2024
|
-0.19 / -5.34%
|
3.32
|
3.56
|
3.32
|
3.37
|
3.36
|
3.37
|
3,040,200
|
|
5/27/2024
|
-0.26 / -6.81%
|
3.82
|
3.82
|
3.56
|
3.56
|
3.57
|
3.56
|
2,904,500
|
|
5/24/2024
|
-0.18 / -4.50%
|
3.98
|
4.00
|
3.80
|
3.82
|
3.91
|
3.82
|
1,982,600
|
|
5/23/2024
|
-0.02 / -0.50%
|
4.00
|
4.09
|
3.98
|
4.00
|
4.01
|
4.00
|
1,622,700
|
|
5/22/2024
|
-0.09 / -2.19%
|
4.00
|
4.09
|
3.96
|
4.02
|
4.02
|
4.02
|
3,593,300
|
|
5/21/2024
|
0.00 / 0.00%
|
4.16
|
4.16
|
4.02
|
4.11
|
4.07
|
4.11
|
1,160,700
|
|
5/20/2024
|
-0.02 / -0.48%
|
4.18
|
4.20
|
4.09
|
4.11
|
4.14
|
4.11
|
1,229,300
|
|
5/17/2024
|
0.00 / 0.00%
|
4.10
|
4.13
|
4.02
|
4.13
|
4.07
|
4.13
|
1,069,800
|
|
5/16/2024
|
-0.02 / -0.48%
|
4.10
|
4.23
|
4.04
|
4.13
|
4.10
|
4.13
|
2,026,600
|
|
5/15/2024
|
-0.01 / -0.24%
|
4.16
|
4.19
|
4.09
|
4.15
|
4.14
|
4.15
|
1,043,000
|
|
5/14/2024
|
-0.15 / -3.48%
|
4.31
|
4.40
|
4.15
|
4.16
|
4.24
|
4.16
|
1,642,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|