|
|
Closing price on 1/18/2022
|
|
| Open |
14.50 |
| High |
15.10 |
| Low |
14.00 |
| Volume |
679,000 |
| Split-adjusted Price |
11.57 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
-0.90 / -5.96%
|
14.50
|
15.10
|
14.00
|
14.20
|
14.30
|
11.57
|
679,000
|
|
|
1/17/2022
|
-1.20 / -7.64%
|
16.00
|
16.10
|
14.30
|
14.50
|
15.10
|
11.81
|
668,600
|
|
|
1/14/2022
|
-0.20 / -1.23%
|
16.10
|
16.50
|
14.10
|
16.00
|
15.70
|
13.03
|
438,300
|
|
|
1/13/2022
|
-0.80 / -4.82%
|
16.70
|
16.80
|
15.80
|
15.80
|
16.20
|
12.87
|
774,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|