|
|
Closing price on 8/21/2015
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
35,190 |
| Split-adjusted Price |
3.66 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2015
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.66
|
3.66
|
35,190
|
|
|
8/20/2015
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.79
|
3.72
|
15,190
|
|
|
8/19/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.79
|
3.79
|
47,860
|
|
|
8/18/2015
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.82
|
3.79
|
37,660
|
|
|
8/17/2015
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.70
|
5.90
|
5.87
|
3.79
|
80,050
|
|
|
8/14/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.88
|
3.79
|
67,170
|
|
|
8/13/2015
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.50
|
5.90
|
5.78
|
3.79
|
4,150
|
|
|
8/12/2015
|
-0.30 / -4.84%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.84
|
3.79
|
249,100
|
|
|
8/11/2015
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.80
|
6.20
|
5.91
|
3.98
|
100,170
|
|
|
8/10/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
3.85
|
203,290
|
|
|
8/7/2015
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.04
|
3.85
|
178,720
|
|
|
8/6/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.09
|
3.98
|
52,360
|
|
|
8/5/2015
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
3.98
|
42,540
|
|
|
8/4/2015
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
4.04
|
85,810
|
|
|
8/3/2015
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.11
|
3.92
|
18,980
|
|
|
7/31/2015
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.26
|
4.04
|
23,970
|
|
|
7/30/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
5.80
|
6.10
|
5.95
|
3.92
|
115,860
|
|
|
7/29/2015
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.23
|
3.98
|
21,680
|
|
|
7/28/2015
|
-0.20 / -3.17%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.19
|
3.92
|
92,910
|
|
|
7/27/2015
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
4.04
|
83,980
|
|
|
7/24/2015
|
+0.10 / +1.67%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.11
|
3.92
|
175,510
|
|
|
7/23/2015
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.18
|
3.85
|
293,990
|
|
|
7/22/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.19
|
3.98
|
44,440
|
|
|
7/21/2015
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.14
|
3.98
|
60,070
|
|
|
7/20/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.02
|
3.92
|
277,520
|
|
|
7/17/2015
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.18
|
3.92
|
37,350
|
|
|
7/16/2015
|
+0.40 / +6.67%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.16
|
4.11
|
77,120
|
|
|
7/15/2015
|
-0.40 / -6.25%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.06
|
3.85
|
42,100
|
|
|
7/14/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.31
|
4.11
|
81,910
|
|
|
7/13/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
4.11
|
118,580
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,057,900
|
6.90
|
-5.48%
|
|
|
|
AGG
|
842,000
|
17.25
|
-2.54%
|
|
|
|
API
|
1,125,600
|
7.30
|
1.39%
|
|
|
|
ASM
|
728,800
|
7.32
|
-1.74%
|
|
|
|
BCR
|
2,344,100
|
1.80
|
5.88%
|
|
|
|
BII
|
127,900
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,400
|
15.00
|
-0.66%
|
|
|
|
C21
|
100
|
16.10
|
-10.06%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|