|
|
Closing price on 1/7/2022
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.40 |
| Volume |
730,300 |
| Split-adjusted Price |
14.88 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
+0.30 / +1.72%
|
17.60
|
17.70
|
17.40
|
17.70
|
17.50
|
14.88
|
730,300
|
|
|
1/6/2022
|
+0.50 / +2.92%
|
17.20
|
18.20
|
16.90
|
17.60
|
17.40
|
14.80
|
1,371,600
|
|
|
1/5/2022
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.00
|
17.20
|
17.10
|
14.46
|
929,600
|
|
|
1/4/2022
|
+0.10 / +0.58%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.10
|
14.46
|
665,600
|
|
|
12/31/2021
|
-0.50 / -2.82%
|
17.70
|
17.70
|
16.80
|
17.20
|
17.10
|
14.46
|
1,230,300
|
|
|
12/30/2021
|
-0.80 / -4.35%
|
18.00
|
18.40
|
17.50
|
17.60
|
17.70
|
14.80
|
803,600
|
|
|
12/29/2021
|
+0.10 / +0.55%
|
18.70
|
18.90
|
18.30
|
18.40
|
18.40
|
15.47
|
745,600
|
|
|
12/28/2021
|
+1.70 / +10.00%
|
17.20
|
19.00
|
16.90
|
18.70
|
18.30
|
15.72
|
3,309,200
|
|
|
12/27/2021
|
+0.30 / +1.79%
|
16.90
|
17.50
|
16.80
|
17.10
|
17.00
|
14.38
|
1,009,200
|
|
|
12/24/2021
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.80
|
14.21
|
629,600
|
|
|
12/23/2021
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.70
|
17.00
|
17.00
|
14.29
|
901,100
|
|
|
12/22/2021
|
+0.90 / +5.52%
|
16.30
|
17.50
|
16.20
|
17.20
|
17.00
|
14.46
|
2,008,400
|
|
|
12/21/2021
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.30
|
13.79
|
695,100
|
|
|
12/20/2021
|
-0.30 / -1.80%
|
16.70
|
16.80
|
16.30
|
16.40
|
16.50
|
13.79
|
647,300
|
|
|
12/17/2021
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.70
|
14.04
|
683,400
|
|
|
12/16/2021
|
+0.20 / +1.21%
|
16.30
|
16.80
|
16.10
|
16.70
|
16.60
|
14.04
|
740,400
|
|
|
12/15/2021
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.50
|
13.96
|
564,000
|
|
|
12/14/2021
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.50
|
16.70
|
16.70
|
14.04
|
757,400
|
|
|
12/13/2021
|
+0.50 / +3.05%
|
16.50
|
17.00
|
16.40
|
16.90
|
16.70
|
14.21
|
688,000
|
|
|
12/10/2021
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.00
|
16.60
|
16.40
|
13.96
|
689,300
|
|
|
12/9/2021
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.50
|
13.96
|
382,000
|
|
|
12/8/2021
|
+0.50 / +3.11%
|
16.50
|
17.20
|
16.00
|
16.60
|
16.50
|
13.96
|
844,100
|
|
|
12/7/2021
|
-0.20 / -1.23%
|
16.30
|
16.70
|
15.80
|
16.10
|
16.10
|
13.54
|
634,100
|
|
|
12/6/2021
|
-1.00 / -5.88%
|
16.60
|
16.80
|
15.70
|
16.00
|
16.30
|
13.45
|
811,300
|
|
|
12/3/2021
|
-0.90 / -5.08%
|
17.60
|
17.60
|
16.70
|
16.80
|
17.00
|
14.12
|
1,052,200
|
|
|
12/2/2021
|
+0.50 / +2.92%
|
17.00
|
18.20
|
16.80
|
17.60
|
17.70
|
14.80
|
1,185,400
|
|
|
12/1/2021
|
-0.10 / -0.58%
|
17.30
|
17.40
|
16.90
|
17.20
|
17.10
|
14.46
|
578,200
|
|
|
11/30/2021
|
+1.40 / +8.70%
|
16.30
|
17.80
|
16.20
|
17.50
|
17.30
|
14.71
|
2,534,100
|
|
|
11/29/2021
|
-0.20 / -1.21%
|
16.00
|
16.50
|
15.60
|
16.30
|
16.10
|
13.70
|
584,700
|
|
|
11/26/2021
|
-0.30 / -1.81%
|
16.70
|
17.00
|
16.10
|
16.30
|
16.50
|
13.70
|
635,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|