|
|
Closing price on 8/30/2022
|
|
| Open |
9.18 |
| High |
9.18 |
| Low |
8.93 |
| Volume |
1,187,400 |
| Split-adjusted Price |
8.93 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2022
|
-0.16 / -1.76%
|
9.18
|
9.18
|
8.93
|
8.93
|
9.01
|
8.93
|
1,187,400
|
|
|
8/29/2022
|
-0.27 / -2.88%
|
8.90
|
9.20
|
8.71
|
9.09
|
8.94
|
9.09
|
1,946,200
|
|
|
8/26/2022
|
-0.07 / -0.74%
|
9.50
|
9.69
|
9.27
|
9.36
|
9.45
|
9.36
|
1,229,400
|
|
|
8/25/2022
|
-0.01 / -0.11%
|
9.50
|
9.53
|
9.43
|
9.43
|
9.45
|
9.43
|
843,300
|
|
|
8/24/2022
|
-0.10 / -1.05%
|
9.50
|
9.86
|
9.40
|
9.44
|
9.57
|
9.44
|
860,800
|
|
|
8/23/2022
|
+0.54 / +6.00%
|
8.70
|
9.54
|
8.70
|
9.54
|
9.14
|
9.54
|
1,284,600
|
|
|
8/22/2022
|
-0.40 / -4.26%
|
9.20
|
9.30
|
8.95
|
9.00
|
9.09
|
9.00
|
2,969,400
|
|
|
8/19/2022
|
-0.31 / -3.19%
|
9.71
|
9.80
|
9.30
|
9.40
|
9.62
|
9.40
|
1,667,200
|
|
|
8/18/2022
|
-0.21 / -2.12%
|
9.79
|
9.92
|
9.71
|
9.71
|
9.80
|
9.71
|
1,322,900
|
|
|
8/17/2022
|
+0.02 / +0.20%
|
9.90
|
10.25
|
9.84
|
9.92
|
10.02
|
9.92
|
2,587,200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
9.90
|
9.97
|
9.81
|
9.90
|
9.91
|
9.90
|
1,649,800
|
|
|
8/15/2022
|
-0.06 / -0.60%
|
10.00
|
10.20
|
9.85
|
9.90
|
9.99
|
9.90
|
1,527,500
|
|
|
8/12/2022
|
+0.14 / +1.43%
|
9.80
|
9.99
|
9.60
|
9.96
|
9.80
|
9.96
|
1,969,300
|
|
|
8/11/2022
|
-0.58 / -5.58%
|
10.50
|
10.70
|
9.72
|
9.82
|
10.06
|
9.82
|
3,748,700
|
|
|
8/10/2022
|
+0.05 / +0.48%
|
10.25
|
10.70
|
10.20
|
10.40
|
10.47
|
10.40
|
2,328,700
|
|
|
8/9/2022
|
+0.20 / +1.97%
|
10.15
|
10.50
|
10.00
|
10.35
|
10.22
|
10.35
|
2,046,700
|
|
|
8/8/2022
|
+0.18 / +1.81%
|
10.10
|
10.40
|
9.97
|
10.15
|
10.16
|
10.15
|
3,397,100
|
|
|
8/5/2022
|
+0.31 / +3.21%
|
9.50
|
9.99
|
9.50
|
9.97
|
9.78
|
9.97
|
4,115,000
|
|
|
8/4/2022
|
-0.19 / -1.93%
|
9.90
|
9.99
|
9.55
|
9.66
|
9.76
|
9.66
|
2,205,000
|
|
|
8/3/2022
|
+0.06 / +0.61%
|
9.69
|
10.10
|
9.55
|
9.85
|
9.86
|
9.85
|
1,829,400
|
|
|
8/2/2022
|
+0.64 / +6.99%
|
9.30
|
9.79
|
9.22
|
9.79
|
9.55
|
9.79
|
4,067,900
|
|
|
8/1/2022
|
+0.23 / +2.58%
|
8.90
|
9.17
|
8.80
|
9.15
|
9.05
|
9.15
|
2,034,200
|
|
|
7/29/2022
|
0.00 / 0.00%
|
8.99
|
9.20
|
8.92
|
8.92
|
9.04
|
8.92
|
1,928,000
|
|
|
7/28/2022
|
+0.48 / +5.69%
|
8.65
|
9.03
|
8.51
|
8.92
|
8.86
|
8.92
|
1,450,800
|
|
|
7/27/2022
|
+0.12 / +1.44%
|
8.25
|
8.44
|
7.96
|
8.44
|
8.12
|
8.44
|
2,246,100
|
|
|
7/26/2022
|
-0.53 / -5.99%
|
8.90
|
8.90
|
8.24
|
8.32
|
8.53
|
8.32
|
1,510,700
|
|
|
7/25/2022
|
-0.15 / -1.67%
|
9.04
|
9.15
|
8.80
|
8.85
|
8.96
|
8.85
|
2,518,400
|
|
|
7/22/2022
|
-0.07 / -0.77%
|
9.00
|
9.15
|
9.00
|
9.00
|
9.05
|
9.00
|
1,026,400
|
|
|
7/21/2022
|
-0.03 / -0.33%
|
9.19
|
9.26
|
9.02
|
9.07
|
9.12
|
9.07
|
1,257,000
|
|
|
7/20/2022
|
+0.29 / +3.29%
|
8.99
|
9.30
|
8.99
|
9.10
|
9.16
|
9.10
|
1,165,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|