|
|
Closing price on 1/12/2022
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
15.90 |
| Volume |
911,700 |
| Split-adjusted Price |
13.77 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
-0.50 / -2.87%
|
17.30
|
17.40
|
15.90
|
16.90
|
16.60
|
13.77
|
911,700
|
|
|
1/11/2022
|
-0.80 / -4.42%
|
18.10
|
18.10
|
17.20
|
17.30
|
17.40
|
14.09
|
689,300
|
|
|
1/10/2022
|
+0.20 / +1.14%
|
17.70
|
18.50
|
17.50
|
17.70
|
18.10
|
14.42
|
1,392,400
|
|
|
1/7/2022
|
+0.30 / +1.72%
|
17.60
|
17.70
|
17.40
|
17.70
|
17.50
|
14.42
|
730,300
|
|
|
1/6/2022
|
+0.50 / +2.92%
|
17.20
|
18.20
|
16.90
|
17.60
|
17.40
|
14.34
|
1,371,600
|
|
|
1/5/2022
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.00
|
17.20
|
17.10
|
14.01
|
929,600
|
|
|
1/4/2022
|
+0.10 / +0.58%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.10
|
14.01
|
665,600
|
|
|
12/31/2021
|
-0.50 / -2.82%
|
17.70
|
17.70
|
16.80
|
17.20
|
17.10
|
14.01
|
1,230,300
|
|
|
12/30/2021
|
-0.80 / -4.35%
|
18.00
|
18.40
|
17.50
|
17.60
|
17.70
|
14.34
|
803,600
|
|
|
12/29/2021
|
+0.10 / +0.55%
|
18.70
|
18.90
|
18.30
|
18.40
|
18.40
|
14.99
|
745,600
|
|
|
12/28/2021
|
+1.70 / +10.00%
|
17.20
|
19.00
|
16.90
|
18.70
|
18.30
|
15.23
|
3,309,200
|
|
|
12/27/2021
|
+0.30 / +1.79%
|
16.90
|
17.50
|
16.80
|
17.10
|
17.00
|
13.93
|
1,009,200
|
|
|
12/24/2021
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.80
|
13.77
|
629,600
|
|
|
12/23/2021
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.70
|
17.00
|
17.00
|
13.85
|
901,100
|
|
|
12/22/2021
|
+0.90 / +5.52%
|
16.30
|
17.50
|
16.20
|
17.20
|
17.00
|
14.01
|
2,008,400
|
|
|
12/21/2021
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.30
|
13.36
|
695,100
|
|
|
12/20/2021
|
-0.30 / -1.80%
|
16.70
|
16.80
|
16.30
|
16.40
|
16.50
|
13.36
|
647,300
|
|
|
12/17/2021
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.70
|
13.60
|
683,400
|
|
|
12/16/2021
|
+0.20 / +1.21%
|
16.30
|
16.80
|
16.10
|
16.70
|
16.60
|
13.60
|
740,400
|
|
|
12/15/2021
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.50
|
13.52
|
564,000
|
|
|
12/14/2021
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.50
|
16.70
|
16.70
|
13.60
|
757,400
|
|
|
12/13/2021
|
+0.50 / +3.05%
|
16.50
|
17.00
|
16.40
|
16.90
|
16.70
|
13.77
|
688,000
|
|
|
12/10/2021
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.00
|
16.60
|
16.40
|
13.52
|
689,300
|
|
|
12/9/2021
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.50
|
13.52
|
382,000
|
|
|
12/8/2021
|
+0.50 / +3.11%
|
16.50
|
17.20
|
16.00
|
16.60
|
16.50
|
13.52
|
844,100
|
|
|
12/7/2021
|
-0.20 / -1.23%
|
16.30
|
16.70
|
15.80
|
16.10
|
16.10
|
13.12
|
634,100
|
|
|
12/6/2021
|
-1.00 / -5.88%
|
16.60
|
16.80
|
15.70
|
16.00
|
16.30
|
13.03
|
811,300
|
|
|
12/3/2021
|
-0.90 / -5.08%
|
17.60
|
17.60
|
16.70
|
16.80
|
17.00
|
13.69
|
1,052,200
|
|
|
12/2/2021
|
+0.50 / +2.92%
|
17.00
|
18.20
|
16.80
|
17.60
|
17.70
|
14.34
|
1,185,400
|
|
|
12/1/2021
|
-0.10 / -0.58%
|
17.30
|
17.40
|
16.90
|
17.20
|
17.10
|
14.01
|
578,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|