|
Closing price on 4/19/2022
|
|
Open |
18.90 |
High |
19.30 |
Low |
17.40 |
Volume |
886,400 |
Split-adjusted Price |
14.71 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2022
|
-1.40 / -7.41%
|
18.90
|
19.30
|
17.40
|
17.50
|
18.70
|
14.71
|
886,400
|
|
4/18/2022
|
+0.90 / +5.00%
|
18.20
|
19.40
|
18.20
|
18.90
|
18.90
|
15.89
|
1,638,000
|
|
4/15/2022
|
+0.90 / +5.23%
|
17.00
|
18.90
|
17.00
|
18.10
|
18.00
|
15.22
|
1,171,700
|
|
4/14/2022
|
+0.30 / +1.79%
|
17.30
|
17.60
|
16.90
|
17.10
|
17.20
|
14.38
|
383,100
|
|
4/13/2022
|
-0.20 / -1.15%
|
16.90
|
17.40
|
16.30
|
17.20
|
16.80
|
14.46
|
593,500
|
|
4/12/2022
|
-1.10 / -6.11%
|
17.80
|
18.20
|
16.80
|
16.90
|
17.40
|
14.21
|
591,400
|
|
4/8/2022
|
-0.70 / -3.78%
|
18.00
|
18.40
|
17.80
|
17.80
|
18.00
|
14.96
|
586,900
|
|
4/7/2022
|
-0.90 / -4.74%
|
18.90
|
19.10
|
17.80
|
18.10
|
18.50
|
15.22
|
1,227,700
|
|
4/6/2022
|
-0.50 / -2.56%
|
19.50
|
19.70
|
18.70
|
19.00
|
19.00
|
15.97
|
905,400
|
|
4/5/2022
|
+0.40 / +2.11%
|
19.40
|
19.80
|
19.20
|
19.40
|
19.50
|
16.31
|
1,036,400
|
|
4/4/2022
|
+1.00 / +5.43%
|
18.40
|
19.50
|
18.40
|
19.40
|
19.00
|
16.31
|
1,957,100
|
|
4/1/2022
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.00
|
18.40
|
18.40
|
15.47
|
778,600
|
|
3/31/2022
|
+0.20 / +1.10%
|
18.00
|
18.80
|
18.00
|
18.40
|
18.40
|
15.47
|
648,100
|
|
3/30/2022
|
-0.20 / -1.09%
|
18.50
|
18.80
|
17.80
|
18.10
|
18.20
|
15.22
|
844,400
|
|
3/29/2022
|
+0.50 / +2.78%
|
18.00
|
18.80
|
17.50
|
18.50
|
18.30
|
15.55
|
960,500
|
|
3/28/2022
|
-1.10 / -5.85%
|
18.80
|
18.80
|
17.50
|
17.70
|
18.00
|
14.88
|
1,578,300
|
|
3/25/2022
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.40
|
18.80
|
18.80
|
15.81
|
1,064,300
|
|
3/24/2022
|
-0.10 / -0.52%
|
19.60
|
20.00
|
19.00
|
19.10
|
19.30
|
16.06
|
645,600
|
|
3/23/2022
|
+0.60 / +3.17%
|
19.00
|
19.90
|
18.70
|
19.50
|
19.20
|
16.39
|
1,473,300
|
|
3/22/2022
|
+0.10 / +0.53%
|
18.90
|
19.40
|
18.80
|
19.00
|
18.90
|
15.97
|
629,300
|
|
3/21/2022
|
+0.60 / +3.26%
|
18.50
|
19.70
|
18.10
|
19.00
|
18.90
|
15.97
|
1,329,200
|
|
3/18/2022
|
+0.10 / +0.54%
|
18.40
|
18.80
|
18.20
|
18.50
|
18.40
|
15.55
|
923,100
|
|
3/17/2022
|
-0.10 / -0.54%
|
18.50
|
18.80
|
18.10
|
18.40
|
18.40
|
15.47
|
707,100
|
|
3/16/2022
|
+0.60 / +3.33%
|
18.30
|
19.00
|
17.70
|
18.60
|
18.50
|
15.64
|
501,300
|
|
3/15/2022
|
-0.60 / -3.17%
|
18.40
|
18.90
|
17.30
|
18.30
|
18.00
|
15.39
|
1,256,500
|
|
3/14/2022
|
-1.70 / -8.50%
|
19.60
|
19.60
|
18.10
|
18.30
|
18.90
|
15.39
|
1,734,600
|
|
3/11/2022
|
-0.40 / -1.99%
|
19.70
|
21.10
|
19.00
|
19.70
|
20.00
|
16.56
|
1,654,700
|
|
3/10/2022
|
-1.70 / -7.98%
|
21.00
|
21.10
|
19.20
|
19.60
|
20.10
|
16.48
|
2,644,000
|
|
3/9/2022
|
+1.60 / +8.04%
|
20.30
|
21.90
|
20.20
|
21.50
|
21.30
|
18.08
|
1,920,400
|
|
3/8/2022
|
+1.90 / +10.38%
|
18.70
|
20.90
|
18.60
|
20.20
|
19.90
|
16.98
|
4,362,800
|
|
|
|
|
|
|
|
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
|
|
|
|
|