|
Closing price on 10/19/2022
|
|
Open |
7.10 |
High |
7.10 |
Low |
6.90 |
Volume |
162,200 |
Split-adjusted Price |
6.00 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2022
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.00
|
6.00
|
162,200
|
|
10/18/2022
|
+0.10 / +1.45%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.10
|
6.09
|
181,300
|
|
10/17/2022
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.00
|
108,600
|
|
10/14/2022
|
+0.10 / +1.45%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
6.09
|
176,300
|
|
10/13/2022
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
6.00
|
104,100
|
|
10/12/2022
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.80
|
6.80
|
5.92
|
213,500
|
|
10/11/2022
|
-0.30 / -4.23%
|
7.10
|
7.40
|
6.40
|
6.80
|
6.80
|
5.92
|
134,700
|
|
10/10/2022
|
+0.10 / +1.41%
|
7.10
|
7.50
|
6.90
|
7.20
|
7.10
|
6.26
|
161,300
|
|
10/7/2022
|
-0.90 / -11.39%
|
7.80
|
7.80
|
7.00
|
7.00
|
7.10
|
6.09
|
191,200
|
|
10/6/2022
|
-0.50 / -6.10%
|
8.20
|
8.20
|
7.60
|
7.70
|
7.90
|
6.70
|
135,200
|
|
10/5/2022
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
7.22
|
89,500
|
|
10/4/2022
|
-0.30 / -3.61%
|
8.30
|
8.50
|
7.90
|
8.00
|
8.10
|
6.96
|
145,200
|
|
10/3/2022
|
-0.60 / -6.90%
|
8.80
|
8.80
|
8.00
|
8.10
|
8.30
|
7.05
|
162,500
|
|
9/30/2022
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.10
|
9.00
|
8.70
|
7.83
|
334,300
|
|
9/29/2022
|
-0.40 / -4.35%
|
9.30
|
9.30
|
8.80
|
8.80
|
9.00
|
7.66
|
211,500
|
|
9/28/2022
|
-0.30 / -3.23%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.20
|
7.83
|
191,200
|
|
9/27/2022
|
-0.20 / -2.11%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.30
|
8.09
|
225,000
|
|
9/26/2022
|
-0.80 / -7.84%
|
10.10
|
10.10
|
9.20
|
9.40
|
9.50
|
8.18
|
487,700
|
|
9/23/2022
|
+0.10 / +0.99%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
8.87
|
149,700
|
|
9/22/2022
|
+0.10 / +0.98%
|
10.20
|
10.30
|
9.90
|
10.30
|
10.10
|
8.96
|
263,600
|
|
9/21/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.20
|
8.96
|
132,800
|
|
9/20/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.30
|
9.13
|
258,200
|
|
9/19/2022
|
-1.10 / -9.82%
|
11.10
|
11.20
|
10.10
|
10.10
|
10.50
|
8.79
|
466,400
|
|
9/16/2022
|
-0.30 / -2.63%
|
11.40
|
11.50
|
11.00
|
11.10
|
11.20
|
9.66
|
339,500
|
|
9/15/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
9.92
|
185,200
|
|
9/14/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
10.00
|
188,300
|
|
9/13/2022
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.50
|
10.09
|
201,100
|
|
9/12/2022
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
10.09
|
138,500
|
|
9/9/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.30
|
11.60
|
11.50
|
10.09
|
515,800
|
|
9/8/2022
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.70
|
10.18
|
337,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,681,700
|
9.68
|
0.83%
|
|
|
ABS
|
795,200
|
4.31
|
2.62%
|
|
|
APC
|
2,200
|
6.80
|
-2.86%
|
|
|
APH
|
1,770,000
|
6.05
|
-2.58%
|
|
|
APP
|
2,300
|
6.00
|
0.00%
|
|
|
BMP
|
338,700
|
109.00
|
0.18%
|
|
|
BRC
|
14,600
|
12.60
|
0.40%
|
|
|
BRR
|
0
|
17.60
|
0.00%
|
|
|
CSV
|
4,411,900
|
39.25
|
2.21%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|