|
|
Closing price on 7/11/2022
|
|
| Open |
8.45 |
| High |
8.63 |
| Low |
8.36 |
| Volume |
1,096,100 |
| Split-adjusted Price |
8.45 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
+0.05 / +0.60%
|
8.45
|
8.63
|
8.36
|
8.45
|
8.50
|
8.45
|
1,096,100
|
|
|
7/8/2022
|
+0.53 / +6.73%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.19
|
8.40
|
1,507,500
|
|
|
7/7/2022
|
0.00 / 0.00%
|
7.95
|
7.95
|
7.51
|
7.87
|
7.73
|
7.87
|
1,321,800
|
|
|
7/6/2022
|
-0.42 / -5.07%
|
8.05
|
8.19
|
7.80
|
7.87
|
7.98
|
7.87
|
1,033,200
|
|
|
7/5/2022
|
-0.06 / -0.72%
|
8.22
|
8.29
|
7.94
|
8.29
|
8.12
|
8.29
|
983,700
|
|
|
7/4/2022
|
0.00 / 0.00%
|
8.49
|
8.49
|
8.26
|
8.35
|
8.36
|
8.35
|
520,700
|
|
|
7/1/2022
|
+0.06 / +0.72%
|
7.98
|
8.35
|
7.71
|
8.35
|
7.94
|
8.35
|
1,255,300
|
|
|
6/30/2022
|
-0.28 / -3.27%
|
8.70
|
8.70
|
8.02
|
8.29
|
8.34
|
8.29
|
915,900
|
|
|
6/29/2022
|
-0.34 / -3.82%
|
8.80
|
8.91
|
8.50
|
8.57
|
8.71
|
8.57
|
1,240,400
|
|
|
6/28/2022
|
+0.52 / +6.20%
|
8.60
|
8.97
|
8.45
|
8.91
|
8.79
|
8.91
|
1,760,000
|
|
|
6/27/2022
|
+0.13 / +1.57%
|
8.05
|
8.39
|
8.05
|
8.39
|
8.19
|
8.39
|
831,300
|
|
|
6/24/2022
|
-0.24 / -2.82%
|
8.50
|
8.65
|
8.21
|
8.26
|
8.43
|
8.26
|
1,132,600
|
|
|
6/23/2022
|
+0.11 / +1.31%
|
8.48
|
8.74
|
8.36
|
8.50
|
8.49
|
8.50
|
1,152,200
|
|
|
6/22/2022
|
+0.54 / +6.88%
|
8.00
|
8.39
|
7.99
|
8.39
|
8.29
|
8.39
|
2,188,100
|
|
|
6/21/2022
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.33
|
7.85
|
7.68
|
7.85
|
2,223,900
|
|
|
6/20/2022
|
-0.14 / -1.75%
|
7.60
|
7.99
|
7.44
|
7.85
|
7.67
|
7.85
|
3,947,000
|
|
|
6/17/2022
|
-0.60 / -6.98%
|
7.99
|
8.08
|
7.99
|
7.99
|
7.99
|
7.99
|
1,522,500
|
|
|
6/16/2022
|
-0.45 / -4.98%
|
9.06
|
9.10
|
8.59
|
8.59
|
8.88
|
8.59
|
4,134,300
|
|
|
6/15/2022
|
-0.68 / -7.00%
|
9.11
|
9.65
|
9.04
|
9.04
|
9.09
|
9.04
|
1,990,800
|
|
|
6/14/2022
|
-0.73 / -6.99%
|
9.72
|
10.35
|
9.72
|
9.72
|
9.81
|
9.72
|
2,698,200
|
|
|
6/13/2022
|
-0.75 / -6.70%
|
10.50
|
10.80
|
10.45
|
10.45
|
10.49
|
10.45
|
1,312,000
|
|
|
6/10/2022
|
-0.70 / -5.88%
|
11.80
|
11.95
|
11.20
|
11.20
|
11.65
|
11.20
|
909,400
|
|
|
6/9/2022
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.60
|
11.90
|
11.92
|
11.90
|
1,170,100
|
|
|
6/8/2022
|
+0.15 / +1.30%
|
11.10
|
12.05
|
11.10
|
11.70
|
11.58
|
11.70
|
1,870,000
|
|
|
6/7/2022
|
-0.85 / -6.85%
|
12.20
|
12.20
|
11.55
|
11.55
|
11.63
|
11.55
|
1,750,100
|
|
|
6/6/2022
|
-0.80 / -6.06%
|
13.15
|
13.40
|
12.40
|
12.40
|
12.86
|
12.40
|
1,271,200
|
|
|
6/3/2022
|
-0.05 / -0.38%
|
13.00
|
13.30
|
12.70
|
13.20
|
12.96
|
13.20
|
1,500,300
|
|
|
6/2/2022
|
-0.45 / -3.28%
|
13.40
|
13.50
|
12.80
|
13.25
|
13.10
|
13.25
|
2,377,800
|
|
|
6/1/2022
|
-0.30 / -2.14%
|
13.55
|
13.90
|
13.05
|
13.70
|
13.42
|
13.70
|
2,476,000
|
|
|
5/31/2022
|
-0.75 / -5.08%
|
14.70
|
14.75
|
14.00
|
14.00
|
14.51
|
14.00
|
706,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|