|
|
Closing price on 3/18/2022
|
|
| Open |
18.40 |
| High |
18.80 |
| Low |
18.20 |
| Volume |
923,100 |
| Split-adjusted Price |
15.07 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
+0.10 / +0.54%
|
18.40
|
18.80
|
18.20
|
18.50
|
18.40
|
15.07
|
923,100
|
|
|
3/17/2022
|
-0.10 / -0.54%
|
18.50
|
18.80
|
18.10
|
18.40
|
18.40
|
14.99
|
707,100
|
|
|
3/16/2022
|
+0.60 / +3.33%
|
18.30
|
19.00
|
17.70
|
18.60
|
18.50
|
15.15
|
501,300
|
|
|
3/15/2022
|
-0.60 / -3.17%
|
18.40
|
18.90
|
17.30
|
18.30
|
18.00
|
14.91
|
1,256,500
|
|
|
3/14/2022
|
-1.70 / -8.50%
|
19.60
|
19.60
|
18.10
|
18.30
|
18.90
|
14.91
|
1,734,600
|
|
|
3/11/2022
|
-0.40 / -1.99%
|
19.70
|
21.10
|
19.00
|
19.70
|
20.00
|
16.05
|
1,654,700
|
|
|
3/10/2022
|
-1.70 / -7.98%
|
21.00
|
21.10
|
19.20
|
19.60
|
20.10
|
15.97
|
2,644,000
|
|
|
3/9/2022
|
+1.60 / +8.04%
|
20.30
|
21.90
|
20.20
|
21.50
|
21.30
|
17.51
|
1,920,400
|
|
|
3/8/2022
|
+1.90 / +10.38%
|
18.70
|
20.90
|
18.60
|
20.20
|
19.90
|
16.46
|
4,362,800
|
|
|
3/7/2022
|
+2.00 / +11.83%
|
17.10
|
19.00
|
17.10
|
18.90
|
18.30
|
15.40
|
3,639,100
|
|
|
3/4/2022
|
+0.70 / +4.32%
|
16.60
|
17.20
|
16.40
|
16.90
|
16.90
|
13.77
|
1,405,000
|
|
|
3/3/2022
|
+0.70 / +4.40%
|
16.00
|
16.80
|
15.70
|
16.60
|
16.20
|
13.52
|
1,041,600
|
|
|
3/2/2022
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.90
|
13.03
|
491,300
|
|
|
3/1/2022
|
+0.10 / +0.62%
|
16.10
|
16.30
|
15.70
|
16.20
|
16.10
|
13.20
|
685,500
|
|
|
2/28/2022
|
+0.50 / +3.18%
|
16.00
|
16.20
|
15.70
|
16.20
|
16.10
|
13.20
|
490,100
|
|
|
2/25/2022
|
+1.20 / +8.11%
|
14.80
|
16.20
|
14.80
|
16.00
|
15.70
|
13.03
|
1,128,200
|
|
|
2/24/2022
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.30
|
14.80
|
14.80
|
12.06
|
681,600
|
|
|
2/23/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.30
|
12.38
|
214,200
|
|
|
2/22/2022
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.20
|
12.55
|
407,600
|
|
|
2/21/2022
|
+0.40 / +2.68%
|
15.00
|
15.40
|
14.90
|
15.30
|
15.20
|
12.46
|
422,700
|
|
|
2/18/2022
|
-0.30 / -1.97%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.90
|
12.14
|
342,600
|
|
|
2/17/2022
|
+0.10 / +0.67%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.20
|
12.30
|
210,200
|
|
|
2/16/2022
|
+0.40 / +2.70%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.00
|
12.38
|
345,900
|
|
|
2/15/2022
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.80
|
12.06
|
169,100
|
|
|
2/14/2022
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.70
|
11.89
|
290,200
|
|
|
2/11/2022
|
+0.10 / +0.68%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.90
|
12.14
|
285,500
|
|
|
2/10/2022
|
+0.40 / +2.76%
|
14.60
|
15.00
|
14.50
|
14.90
|
14.80
|
12.14
|
248,600
|
|
|
2/9/2022
|
+0.20 / +1.39%
|
14.30
|
14.70
|
14.20
|
14.60
|
14.50
|
11.89
|
145,500
|
|
|
2/8/2022
|
+0.40 / +2.84%
|
14.40
|
14.70
|
14.10
|
14.50
|
14.40
|
11.81
|
228,300
|
|
|
2/7/2022
|
+0.90 / +6.72%
|
14.00
|
14.50
|
13.80
|
14.30
|
14.10
|
11.65
|
150,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|