|
|
Closing price on 4/13/2018
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
77,000 |
| Split-adjusted Price |
5.85 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2018
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.80
|
5.85
|
77,000
|
|
|
4/12/2018
|
+0.20 / +2.06%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.76
|
5.97
|
100,400
|
|
|
4/11/2018
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.69
|
5.85
|
155,700
|
|
|
4/10/2018
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.00
|
9.80
|
9.89
|
5.91
|
190,800
|
|
|
4/9/2018
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.97
|
5.97
|
120,200
|
|
|
4/6/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
6.09
|
97,500
|
|
|
4/5/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.08
|
6.09
|
75,000
|
|
|
4/4/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.04
|
6.09
|
109,000
|
|
|
4/3/2018
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.09
|
6.09
|
52,200
|
|
|
4/2/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.21
|
6.15
|
46,500
|
|
|
3/30/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
6.15
|
82,100
|
|
|
3/29/2018
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.32
|
6.15
|
144,200
|
|
|
3/28/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.34
|
6.21
|
61,100
|
|
|
3/27/2018
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.37
|
6.21
|
21,373
|
|
|
3/26/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.34
|
6.27
|
25,570
|
|
|
3/23/2018
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.38
|
6.27
|
96,600
|
|
|
3/22/2018
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.62
|
6.45
|
53,600
|
|
|
3/21/2018
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.59
|
6.39
|
51,470
|
|
|
3/20/2018
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.67
|
6.45
|
22,402
|
|
|
3/19/2018
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.74
|
6.45
|
58,100
|
|
|
3/16/2018
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
6.51
|
169,686
|
|
|
3/15/2018
|
-0.10 / -0.91%
|
10.80
|
11.10
|
10.70
|
10.90
|
10.84
|
6.57
|
230,030
|
|
|
3/14/2018
|
+0.50 / +4.76%
|
10.50
|
11.20
|
10.50
|
11.00
|
10.75
|
6.63
|
184,000
|
|
|
3/13/2018
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
6.33
|
33,584
|
|
|
3/12/2018
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.45
|
6.27
|
150,159
|
|
|
3/9/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.49
|
6.33
|
98,700
|
|
|
3/8/2018
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.54
|
6.33
|
160,499
|
|
|
3/7/2018
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.49
|
6.33
|
84,800
|
|
|
3/6/2018
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.63
|
6.39
|
37,640
|
|
|
3/5/2018
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.50
|
10.60
|
10.56
|
6.39
|
147,120
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,928,100
|
8.45
|
0.36%
|
|
|
|
ABS
|
174,700
|
3.85
|
-0.26%
|
|
|
|
APC
|
1,000
|
7.90
|
0.00%
|
|
|
|
APH
|
588,400
|
7.10
|
-1.80%
|
|
|
|
APP
|
36,400
|
5.60
|
-1.75%
|
|
|
|
BMP
|
84,500
|
135.90
|
0.30%
|
|
|
|
BRC
|
3,900
|
13.15
|
-1.13%
|
|
|
|
BRR
|
7,400
|
19.10
|
0.53%
|
|
|
|
CSV
|
1,253,500
|
35.80
|
0.14%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|