|
|
Closing price on 7/17/2024
|
|
| Open |
3.20 |
| High |
3.24 |
| Low |
3.04 |
| Volume |
587,100 |
| Split-adjusted Price |
3.08 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2024
|
-0.16 / -4.94%
|
3.20
|
3.24
|
3.04
|
3.08
|
3.14
|
3.08
|
587,100
|
|
|
7/16/2024
|
-0.02 / -0.61%
|
3.26
|
3.32
|
3.24
|
3.24
|
3.28
|
3.24
|
187,600
|
|
|
7/15/2024
|
-0.04 / -1.21%
|
3.32
|
3.35
|
3.23
|
3.26
|
3.27
|
3.26
|
251,300
|
|
|
7/12/2024
|
-0.02 / -0.60%
|
3.32
|
3.33
|
3.26
|
3.30
|
3.30
|
3.30
|
551,600
|
|
|
7/11/2024
|
+0.08 / +2.47%
|
3.24
|
3.38
|
3.20
|
3.32
|
3.31
|
3.32
|
394,600
|
|
|
7/10/2024
|
-0.07 / -2.11%
|
3.31
|
3.32
|
3.24
|
3.24
|
3.29
|
3.24
|
615,700
|
|
|
7/9/2024
|
-0.02 / -0.60%
|
3.33
|
3.38
|
3.30
|
3.31
|
3.32
|
3.31
|
549,000
|
|
|
7/8/2024
|
-0.08 / -2.35%
|
3.32
|
3.40
|
3.32
|
3.33
|
3.35
|
3.33
|
583,800
|
|
|
7/5/2024
|
+0.01 / +0.29%
|
3.30
|
3.43
|
3.30
|
3.41
|
3.39
|
3.41
|
623,100
|
|
|
7/4/2024
|
-0.03 / -0.87%
|
3.43
|
3.45
|
3.36
|
3.40
|
3.41
|
3.40
|
384,000
|
|
|
7/3/2024
|
-0.02 / -0.58%
|
3.45
|
3.45
|
3.42
|
3.43
|
3.44
|
3.43
|
158,600
|
|
|
7/2/2024
|
+0.02 / +0.58%
|
3.43
|
3.48
|
3.43
|
3.45
|
3.44
|
3.45
|
238,500
|
|
|
7/1/2024
|
+0.04 / +1.18%
|
3.39
|
3.47
|
3.31
|
3.43
|
3.41
|
3.43
|
133,600
|
|
|
6/28/2024
|
-0.04 / -1.17%
|
3.43
|
3.47
|
3.37
|
3.39
|
3.42
|
3.39
|
342,700
|
|
|
6/27/2024
|
-0.05 / -1.44%
|
3.48
|
3.50
|
3.43
|
3.43
|
3.45
|
3.43
|
330,800
|
|
|
6/26/2024
|
-0.02 / -0.57%
|
3.47
|
3.52
|
3.40
|
3.48
|
3.49
|
3.48
|
378,800
|
|
|
6/25/2024
|
0.00 / 0.00%
|
3.50
|
3.53
|
3.45
|
3.50
|
3.49
|
3.50
|
503,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|