|
|
Closing price on 7/27/2023
|
|
| Open |
7.29 |
| High |
7.55 |
| Low |
7.20 |
| Volume |
9,519,200 |
| Split-adjusted Price |
7.36 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2023
|
+0.10 / +1.38%
|
7.29
|
7.55
|
7.20
|
7.36
|
7.37
|
7.36
|
9,519,200
|
|
|
7/26/2023
|
+0.14 / +1.97%
|
7.14
|
7.33
|
7.09
|
7.26
|
7.22
|
7.26
|
4,750,600
|
|
|
7/25/2023
|
-0.17 / -2.33%
|
7.31
|
7.34
|
7.10
|
7.12
|
7.18
|
7.12
|
5,619,200
|
|
|
7/24/2023
|
+0.15 / +2.10%
|
7.21
|
7.29
|
7.12
|
7.29
|
7.21
|
7.29
|
5,844,400
|
|
|
7/21/2023
|
+0.09 / +1.28%
|
7.08
|
7.16
|
7.01
|
7.14
|
7.09
|
7.14
|
3,837,000
|
|
|
7/20/2023
|
+0.10 / +1.44%
|
6.90
|
7.10
|
6.89
|
7.05
|
7.00
|
7.05
|
4,165,900
|
|
|
7/19/2023
|
-0.18 / -2.52%
|
7.20
|
7.22
|
6.95
|
6.95
|
7.06
|
6.95
|
5,691,900
|
|
|
7/18/2023
|
-0.23 / -3.13%
|
7.30
|
7.33
|
7.05
|
7.13
|
7.17
|
7.13
|
5,955,900
|
|
|
7/17/2023
|
+0.16 / +2.22%
|
7.30
|
7.59
|
7.20
|
7.36
|
7.41
|
7.36
|
5,925,800
|
|
|
7/14/2023
|
+0.19 / +2.71%
|
7.20
|
7.33
|
7.02
|
7.20
|
7.18
|
7.20
|
8,906,600
|
|
|
7/13/2023
|
+0.11 / +1.59%
|
7.00
|
7.01
|
6.82
|
7.01
|
6.94
|
7.01
|
4,201,300
|
|
|
7/12/2023
|
+0.13 / +1.92%
|
6.80
|
6.93
|
6.77
|
6.90
|
6.84
|
6.90
|
4,244,200
|
|
|
7/11/2023
|
-0.20 / -2.87%
|
7.10
|
7.10
|
6.70
|
6.77
|
6.86
|
6.77
|
6,819,800
|
|
|
7/10/2023
|
+0.09 / +1.31%
|
6.99
|
7.15
|
6.94
|
6.97
|
7.03
|
6.97
|
5,449,700
|
|
|
7/7/2023
|
+0.16 / +2.38%
|
6.73
|
7.00
|
6.73
|
6.88
|
6.91
|
6.88
|
7,470,600
|
|
|
7/6/2023
|
+0.21 / +3.23%
|
6.51
|
6.75
|
6.50
|
6.72
|
6.61
|
6.72
|
6,596,000
|
|
|
7/5/2023
|
0.00 / 0.00%
|
6.57
|
6.80
|
6.51
|
6.51
|
6.66
|
6.51
|
4,555,000
|
|
|
7/4/2023
|
+0.02 / +0.31%
|
6.55
|
6.60
|
6.49
|
6.51
|
6.52
|
6.51
|
2,326,700
|
|
|
7/3/2023
|
+0.18 / +2.85%
|
6.38
|
6.54
|
6.32
|
6.49
|
6.47
|
6.49
|
2,767,500
|
|
|
6/30/2023
|
+0.01 / +0.16%
|
6.30
|
6.46
|
6.30
|
6.31
|
6.37
|
6.31
|
2,506,800
|
|
|
6/29/2023
|
-0.20 / -3.08%
|
6.46
|
6.65
|
6.27
|
6.30
|
6.38
|
6.30
|
4,852,800
|
|
|
6/28/2023
|
-0.19 / -2.84%
|
6.70
|
6.78
|
6.49
|
6.50
|
6.60
|
6.50
|
3,677,300
|
|
|
6/27/2023
|
+0.04 / +0.60%
|
6.66
|
6.79
|
6.58
|
6.69
|
6.66
|
6.69
|
2,729,400
|
|
|
6/26/2023
|
-0.18 / -2.64%
|
6.81
|
6.98
|
6.36
|
6.65
|
6.60
|
6.65
|
5,507,000
|
|
|
6/23/2023
|
+0.21 / +3.17%
|
6.69
|
7.07
|
6.63
|
6.83
|
6.90
|
6.83
|
7,998,800
|
|
|
6/22/2023
|
-0.08 / -1.19%
|
6.72
|
6.76
|
6.60
|
6.62
|
6.68
|
6.62
|
5,160,000
|
|
|
6/21/2023
|
+0.37 / +5.85%
|
6.38
|
6.70
|
6.36
|
6.70
|
6.52
|
6.70
|
6,154,900
|
|
|
6/20/2023
|
+0.28 / +4.63%
|
6.05
|
6.33
|
6.05
|
6.33
|
6.20
|
6.33
|
2,903,200
|
|
|
6/19/2023
|
-0.35 / -5.47%
|
6.49
|
6.49
|
6.05
|
6.05
|
6.18
|
6.05
|
7,890,100
|
|
|
6/16/2023
|
-0.11 / -1.69%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.51
|
6.40
|
5,011,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|