|
Closing price on 5/21/2021
|
|
Open |
9.40 |
High |
9.80 |
Low |
9.40 |
Volume |
588,300 |
Split-adjusted Price |
7.52 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2021
|
+0.40 / +4.30%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.60
|
7.52
|
588,300
|
|
5/20/2021
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.30
|
7.29
|
495,500
|
|
5/19/2021
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.30
|
9.40
|
9.46
|
7.29
|
528,500
|
|
5/18/2021
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.47
|
7.29
|
685,800
|
|
5/17/2021
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.73
|
7.52
|
805,100
|
|
5/14/2021
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.79
|
7.67
|
997,700
|
|
5/13/2021
|
+0.20 / +2.06%
|
9.80
|
10.40
|
9.70
|
9.90
|
10.06
|
7.67
|
1,308,500
|
|
5/12/2021
|
+0.50 / +5.38%
|
9.20
|
10.00
|
9.20
|
9.80
|
9.67
|
7.60
|
1,808,800
|
|
5/11/2021
|
+0.10 / +1.10%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.30
|
7.13
|
448,500
|
|
5/10/2021
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.13
|
7.13
|
640,100
|
|
5/7/2021
|
-0.30 / -3.16%
|
9.40
|
9.50
|
9.00
|
9.20
|
9.19
|
7.13
|
650,300
|
|
5/6/2021
|
+0.30 / +3.26%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.50
|
7.36
|
591,400
|
|
5/5/2021
|
+0.20 / +2.20%
|
9.10
|
9.40
|
8.90
|
9.30
|
9.16
|
7.21
|
986,900
|
|
5/4/2021
|
-0.50 / -5.21%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.12
|
7.05
|
1,093,600
|
|
4/29/2021
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.62
|
7.36
|
753,100
|
|
4/28/2021
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.84
|
7.60
|
762,600
|
|
4/27/2021
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.86
|
7.60
|
604,100
|
|
4/26/2021
|
+0.40 / +4.17%
|
9.70
|
10.20
|
9.60
|
10.00
|
9.88
|
7.75
|
1,743,000
|
|
4/23/2021
|
-0.10 / -1.01%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.58
|
7.60
|
478,000
|
|
4/22/2021
|
-0.20 / -2.02%
|
10.00
|
10.20
|
9.60
|
9.70
|
9.86
|
7.52
|
967,000
|
|
4/20/2021
|
+0.90 / +9.89%
|
9.40
|
10.30
|
9.30
|
10.00
|
9.90
|
7.75
|
3,556,700
|
|
4/19/2021
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.12
|
7.21
|
356,900
|
|
4/16/2021
|
-0.20 / -2.13%
|
9.30
|
9.40
|
8.90
|
9.20
|
9.14
|
7.13
|
796,700
|
|
4/15/2021
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.44
|
7.21
|
995,900
|
|
4/14/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.29
|
7.29
|
428,600
|
|
4/13/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.20
|
9.40
|
9.42
|
7.29
|
723,800
|
|
4/12/2021
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.41
|
7.36
|
954,100
|
|
4/9/2021
|
+0.20 / +2.20%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.22
|
7.21
|
737,900
|
|
4/8/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.07
|
7.05
|
470,600
|
|
4/7/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.13
|
7.13
|
673,700
|
|
|
|
|
|
|
|
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
|
|
|
|
|