|
|
Closing price on 11/29/2021
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
15.60 |
| Volume |
584,700 |
| Split-adjusted Price |
13.28 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
-0.20 / -1.21%
|
16.00
|
16.50
|
15.60
|
16.30
|
16.10
|
13.28
|
584,700
|
|
|
11/26/2021
|
-0.30 / -1.81%
|
16.70
|
17.00
|
16.10
|
16.30
|
16.50
|
13.28
|
635,400
|
|
|
11/25/2021
|
+0.40 / +2.45%
|
16.40
|
17.00
|
16.40
|
16.70
|
16.60
|
13.60
|
1,092,200
|
|
|
11/24/2021
|
+0.70 / +4.49%
|
16.20
|
16.60
|
16.00
|
16.30
|
16.30
|
13.28
|
407,100
|
|
|
11/23/2021
|
+0.40 / +2.55%
|
15.40
|
16.10
|
14.80
|
16.10
|
15.60
|
13.12
|
562,000
|
|
|
11/22/2021
|
-1.40 / -8.33%
|
16.80
|
16.80
|
15.00
|
15.40
|
15.70
|
12.55
|
1,354,900
|
|
|
11/19/2021
|
-0.80 / -4.60%
|
17.40
|
17.40
|
16.00
|
16.60
|
16.80
|
13.52
|
1,233,800
|
|
|
11/18/2021
|
+0.20 / +1.16%
|
17.40
|
17.80
|
17.20
|
17.40
|
17.40
|
14.17
|
624,000
|
|
|
11/17/2021
|
+0.90 / +5.45%
|
16.50
|
17.80
|
16.20
|
17.40
|
17.20
|
14.17
|
1,539,700
|
|
|
11/16/2021
|
-0.20 / -1.19%
|
16.70
|
16.80
|
16.20
|
16.60
|
16.50
|
13.52
|
1,044,200
|
|
|
11/15/2021
|
-0.40 / -2.35%
|
16.00
|
17.00
|
16.00
|
16.60
|
16.80
|
13.52
|
980,400
|
|
|
11/12/2021
|
+0.20 / +1.20%
|
17.10
|
17.40
|
16.70
|
16.80
|
17.00
|
13.69
|
845,300
|
|
|
11/11/2021
|
+0.90 / +5.59%
|
16.10
|
17.20
|
15.90
|
17.00
|
16.60
|
13.85
|
2,138,400
|
|
|
11/10/2021
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.10
|
13.03
|
1,096,800
|
|
|
11/9/2021
|
-0.10 / -0.62%
|
16.20
|
16.40
|
15.90
|
16.10
|
16.10
|
13.12
|
755,500
|
|
|
11/8/2021
|
+0.60 / +3.87%
|
15.70
|
16.50
|
15.70
|
16.10
|
16.16
|
13.12
|
1,463,500
|
|
|
11/5/2021
|
+0.30 / +1.95%
|
15.40
|
15.80
|
15.20
|
15.70
|
15.50
|
12.79
|
635,300
|
|
|
11/4/2021
|
-0.20 / -1.27%
|
15.40
|
15.60
|
15.10
|
15.50
|
15.40
|
12.63
|
600,300
|
|
|
11/3/2021
|
-0.30 / -1.91%
|
16.00
|
16.50
|
15.30
|
15.40
|
15.70
|
12.55
|
1,065,500
|
|
|
11/2/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.70
|
12.95
|
1,133,300
|
|
|
11/1/2021
|
-0.40 / -2.47%
|
16.30
|
16.30
|
15.70
|
15.80
|
15.90
|
12.87
|
1,257,200
|
|
|
10/29/2021
|
+0.60 / +3.82%
|
15.70
|
16.70
|
15.70
|
16.30
|
16.20
|
13.28
|
986,800
|
|
|
10/28/2021
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.70
|
12.79
|
940,400
|
|
|
10/27/2021
|
+0.50 / +3.27%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.70
|
12.87
|
1,167,500
|
|
|
10/26/2021
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.30
|
12.63
|
644,000
|
|
|
10/25/2021
|
+0.30 / +1.96%
|
15.30
|
15.90
|
15.10
|
15.60
|
15.60
|
12.71
|
933,500
|
|
|
10/22/2021
|
+0.30 / +1.99%
|
15.10
|
15.80
|
14.90
|
15.40
|
15.30
|
12.55
|
1,227,300
|
|
|
10/21/2021
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.10
|
12.30
|
710,900
|
|
|
10/20/2021
|
+0.20 / +1.32%
|
16.00
|
16.00
|
14.80
|
15.40
|
15.20
|
12.55
|
1,077,700
|
|
|
10/19/2021
|
+0.60 / +4.05%
|
14.80
|
16.10
|
14.50
|
15.40
|
15.20
|
12.55
|
1,936,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|