|
|
Closing price on 12/21/2021
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
695,100 |
| Split-adjusted Price |
13.36 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/30/2021
|
+1.40 / +8.70%
|
16.30
|
17.80
|
16.20
|
17.50
|
17.30
|
14.26
|
2,534,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|