|
|
Closing price on 8/6/2024
|
|
| Open |
2.33 |
| High |
2.42 |
| Low |
2.33 |
| Volume |
227,000 |
| Split-adjusted Price |
2.40 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2024
|
+0.03 / +1.27%
|
2.33
|
2.42
|
2.33
|
2.40
|
2.39
|
2.40
|
227,000
|
|
|
8/5/2024
|
-0.13 / -5.20%
|
2.50
|
2.50
|
2.33
|
2.37
|
2.36
|
2.37
|
1,057,900
|
|
|
8/2/2024
|
0.00 / 0.00%
|
2.48
|
2.53
|
2.40
|
2.50
|
2.47
|
2.50
|
332,000
|
|
|
8/1/2024
|
-0.11 / -4.21%
|
2.65
|
2.65
|
2.48
|
2.50
|
2.51
|
2.50
|
918,400
|
|
|
7/31/2024
|
+0.11 / +4.40%
|
2.50
|
2.61
|
2.36
|
2.61
|
2.49
|
2.61
|
1,329,300
|
|
|
7/30/2024
|
-0.18 / -6.72%
|
2.67
|
2.67
|
2.50
|
2.50
|
2.52
|
2.50
|
1,917,000
|
|
|
7/29/2024
|
-0.09 / -3.25%
|
2.67
|
2.77
|
2.67
|
2.68
|
2.70
|
2.68
|
383,100
|
|
|
7/26/2024
|
-0.10 / -3.48%
|
2.87
|
2.87
|
2.70
|
2.77
|
2.77
|
2.77
|
474,000
|
|
|
7/25/2024
|
-0.07 / -2.38%
|
2.94
|
2.94
|
2.85
|
2.87
|
2.88
|
2.87
|
146,300
|
|
|
7/24/2024
|
+0.13 / +4.63%
|
2.80
|
3.00
|
2.80
|
2.94
|
2.92
|
2.94
|
344,300
|
|
|
7/23/2024
|
-0.03 / -1.06%
|
2.84
|
2.87
|
2.76
|
2.81
|
2.83
|
2.81
|
374,400
|
|
|
7/22/2024
|
0.00 / 0.00%
|
2.80
|
2.85
|
2.67
|
2.84
|
2.73
|
2.84
|
554,000
|
|
|
7/19/2024
|
-0.17 / -5.65%
|
3.01
|
3.01
|
2.80
|
2.84
|
2.85
|
2.84
|
1,244,400
|
|
|
7/18/2024
|
-0.07 / -2.27%
|
3.08
|
3.08
|
3.00
|
3.01
|
3.02
|
3.01
|
535,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|