|
|
Closing price on 12/3/2021
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
16.70 |
| Volume |
1,052,200 |
| Split-adjusted Price |
14.12 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2021
|
+0.40 / +2.45%
|
16.40
|
17.00
|
16.40
|
16.70
|
16.60
|
14.04
|
1,092,200
|
|
|
11/24/2021
|
+0.70 / +4.49%
|
16.20
|
16.60
|
16.00
|
16.30
|
16.30
|
13.70
|
407,100
|
|
|
11/23/2021
|
+0.40 / +2.55%
|
15.40
|
16.10
|
14.80
|
16.10
|
15.60
|
13.54
|
562,000
|
|
|
11/22/2021
|
-1.40 / -8.33%
|
16.80
|
16.80
|
15.00
|
15.40
|
15.70
|
12.95
|
1,354,900
|
|
|
11/19/2021
|
-0.80 / -4.60%
|
17.40
|
17.40
|
16.00
|
16.60
|
16.80
|
13.96
|
1,233,800
|
|
|
11/18/2021
|
+0.20 / +1.16%
|
17.40
|
17.80
|
17.20
|
17.40
|
17.40
|
14.63
|
624,000
|
|
|
11/17/2021
|
+0.90 / +5.45%
|
16.50
|
17.80
|
16.20
|
17.40
|
17.20
|
14.63
|
1,539,700
|
|
|
11/16/2021
|
-0.20 / -1.19%
|
16.70
|
16.80
|
16.20
|
16.60
|
16.50
|
13.96
|
1,044,200
|
|
|
11/15/2021
|
-0.40 / -2.35%
|
16.00
|
17.00
|
16.00
|
16.60
|
16.80
|
13.96
|
980,400
|
|
|
11/12/2021
|
+0.20 / +1.20%
|
17.10
|
17.40
|
16.70
|
16.80
|
17.00
|
14.12
|
845,300
|
|
|
11/11/2021
|
+0.90 / +5.59%
|
16.10
|
17.20
|
15.90
|
17.00
|
16.60
|
14.29
|
2,138,400
|
|
|
11/10/2021
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.10
|
13.45
|
1,096,800
|
|
|
11/9/2021
|
-0.10 / -0.62%
|
16.20
|
16.40
|
15.90
|
16.10
|
16.10
|
13.54
|
755,500
|
|
|
11/8/2021
|
+0.60 / +3.87%
|
15.70
|
16.50
|
15.70
|
16.10
|
16.16
|
13.54
|
1,463,500
|
|
|
11/5/2021
|
+0.30 / +1.95%
|
15.40
|
15.80
|
15.20
|
15.70
|
15.50
|
13.20
|
635,300
|
|
|
11/4/2021
|
-0.20 / -1.27%
|
15.40
|
15.60
|
15.10
|
15.50
|
15.40
|
13.03
|
600,300
|
|
|
11/3/2021
|
-0.30 / -1.91%
|
16.00
|
16.50
|
15.30
|
15.40
|
15.70
|
12.95
|
1,065,500
|
|
|
11/2/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.70
|
13.37
|
1,133,300
|
|
|
11/1/2021
|
-0.40 / -2.47%
|
16.30
|
16.30
|
15.70
|
15.80
|
15.90
|
13.28
|
1,257,200
|
|
|
10/29/2021
|
+0.60 / +3.82%
|
15.70
|
16.70
|
15.70
|
16.30
|
16.20
|
13.70
|
986,800
|
|
|
10/28/2021
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.70
|
13.20
|
940,400
|
|
|
10/27/2021
|
+0.50 / +3.27%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.70
|
13.28
|
1,167,500
|
|
|
10/26/2021
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.30
|
13.03
|
644,000
|
|
|
10/25/2021
|
+0.30 / +1.96%
|
15.30
|
15.90
|
15.10
|
15.60
|
15.60
|
13.12
|
933,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|