|
|
Closing price on 8/20/2025
|
|
| Open |
3.63 |
| High |
3.64 |
| Low |
3.38 |
| Volume |
1,693,100 |
| Split-adjusted Price |
3.42 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2025
|
-0.16 / -4.47%
|
3.63
|
3.64
|
3.38
|
3.42
|
3.50
|
3.42
|
1,693,100
|
|
|
8/19/2025
|
+0.23 / +6.87%
|
3.36
|
3.58
|
3.31
|
3.58
|
3.51
|
3.58
|
2,644,000
|
|
|
8/18/2025
|
-0.03 / -0.89%
|
3.38
|
3.43
|
3.32
|
3.35
|
3.37
|
3.35
|
1,161,100
|
|
|
8/15/2025
|
-0.11 / -3.15%
|
3.50
|
3.50
|
3.37
|
3.38
|
3.42
|
3.38
|
1,737,100
|
|
|
8/14/2025
|
-0.01 / -0.29%
|
3.56
|
3.59
|
3.48
|
3.49
|
3.52
|
3.49
|
1,522,500
|
|
|
8/13/2025
|
+0.01 / +0.29%
|
3.53
|
3.54
|
3.40
|
3.50
|
3.48
|
3.50
|
1,529,300
|
|
|
8/12/2025
|
0.00 / 0.00%
|
3.51
|
3.53
|
3.40
|
3.49
|
3.45
|
3.49
|
911,700
|
|
|
8/11/2025
|
+0.02 / +0.58%
|
3.55
|
3.65
|
3.47
|
3.49
|
3.55
|
3.49
|
1,583,900
|
|
|
8/8/2025
|
+0.01 / +0.29%
|
3.44
|
3.49
|
3.41
|
3.47
|
3.45
|
3.47
|
1,414,200
|
|
|
8/7/2025
|
+0.06 / +1.76%
|
3.41
|
3.50
|
3.40
|
3.46
|
3.44
|
3.46
|
1,277,600
|
|
|
8/6/2025
|
+0.03 / +0.89%
|
3.40
|
3.45
|
3.34
|
3.40
|
3.37
|
3.40
|
1,296,800
|
|
|
8/5/2025
|
-0.06 / -1.75%
|
3.51
|
3.53
|
3.35
|
3.37
|
3.45
|
3.37
|
1,711,600
|
|
|
8/4/2025
|
+0.04 / +1.18%
|
3.37
|
3.44
|
3.34
|
3.43
|
3.41
|
3.43
|
1,030,400
|
|
|
8/1/2025
|
-0.04 / -1.17%
|
3.46
|
3.50
|
3.38
|
3.39
|
3.44
|
3.39
|
1,226,400
|
|
|
7/31/2025
|
+0.22 / +6.85%
|
3.23
|
3.43
|
3.23
|
3.43
|
3.32
|
3.43
|
1,504,200
|
|
|
7/30/2025
|
-0.05 / -1.53%
|
3.12
|
3.30
|
3.12
|
3.21
|
3.19
|
3.21
|
1,436,400
|
|
|
7/29/2025
|
-0.24 / -6.86%
|
3.57
|
3.58
|
3.26
|
3.26
|
3.39
|
3.26
|
3,470,100
|
|
|
7/28/2025
|
-0.06 / -1.69%
|
3.57
|
3.62
|
3.40
|
3.50
|
3.50
|
3.50
|
4,165,700
|
|
|
7/25/2025
|
+0.03 / +0.85%
|
3.54
|
3.62
|
3.50
|
3.56
|
3.55
|
3.56
|
1,798,700
|
|
|
7/24/2025
|
0.00 / 0.00%
|
3.53
|
3.65
|
3.47
|
3.53
|
3.54
|
3.53
|
1,552,900
|
|
|
7/23/2025
|
-0.15 / -4.08%
|
3.50
|
3.65
|
3.43
|
3.53
|
3.50
|
3.53
|
5,411,100
|
|
|
7/22/2025
|
-0.27 / -6.84%
|
3.81
|
3.93
|
3.68
|
3.68
|
3.74
|
3.68
|
3,510,400
|
|
|
7/21/2025
|
+0.24 / +6.47%
|
3.96
|
3.96
|
3.80
|
3.95
|
3.94
|
3.95
|
6,176,600
|
|
|
7/18/2025
|
+0.24 / +6.92%
|
3.56
|
3.71
|
3.50
|
3.71
|
3.69
|
3.71
|
4,557,700
|
|
|
7/17/2025
|
-0.02 / -0.57%
|
3.50
|
3.57
|
3.43
|
3.47
|
3.52
|
3.47
|
2,562,800
|
|
|
7/16/2025
|
+0.08 / +2.35%
|
3.40
|
3.58
|
3.30
|
3.49
|
3.42
|
3.49
|
1,931,800
|
|
|
7/15/2025
|
-0.12 / -3.40%
|
3.67
|
3.67
|
3.41
|
3.41
|
3.50
|
3.41
|
3,577,300
|
|
|
7/14/2025
|
-0.21 / -5.61%
|
3.48
|
3.76
|
3.48
|
3.53
|
3.57
|
3.53
|
5,372,900
|
|
|
7/11/2025
|
+0.24 / +6.86%
|
3.74
|
3.74
|
3.60
|
3.74
|
3.73
|
3.74
|
8,968,800
|
|
|
7/10/2025
|
+0.22 / +6.71%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,267,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|