|
|
Closing price on 6/16/2021
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
794,100 |
| Split-adjusted Price |
8.59 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2021
|
-0.10 / -0.86%
|
11.70
|
12.00
|
11.40
|
11.50
|
11.60
|
8.59
|
794,100
|
|
|
6/15/2021
|
+0.50 / +4.46%
|
11.10
|
12.00
|
11.00
|
11.70
|
11.60
|
8.74
|
1,594,400
|
|
|
6/14/2021
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.20
|
8.30
|
1,214,000
|
|
|
6/11/2021
|
-0.30 / -2.59%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.50
|
8.44
|
810,400
|
|
|
6/10/2021
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.40
|
11.60
|
11.60
|
8.67
|
1,068,100
|
|
|
6/9/2021
|
+0.30 / +2.63%
|
11.00
|
12.30
|
10.50
|
11.70
|
11.50
|
8.74
|
2,239,300
|
|
|
6/8/2021
|
-0.90 / -7.63%
|
11.90
|
12.20
|
10.50
|
10.90
|
11.40
|
8.15
|
1,494,400
|
|
|
6/7/2021
|
+0.60 / +5.36%
|
11.30
|
12.30
|
11.30
|
11.80
|
11.83
|
8.82
|
1,955,100
|
|
|
6/4/2021
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.00
|
11.30
|
11.20
|
8.44
|
989,500
|
|
|
6/3/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.20
|
11.40
|
11.40
|
8.52
|
1,221,800
|
|
|
6/2/2021
|
+0.80 / +7.48%
|
11.00
|
11.80
|
10.70
|
11.50
|
11.40
|
8.59
|
2,093,900
|
|
|
6/1/2021
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.70
|
8.22
|
1,119,300
|
|
|
5/31/2021
|
-0.40 / -3.64%
|
11.00
|
11.10
|
10.40
|
10.60
|
10.70
|
7.92
|
1,666,200
|
|
|
5/28/2021
|
+0.50 / +4.76%
|
10.50
|
11.40
|
10.50
|
11.00
|
11.00
|
8.22
|
1,539,300
|
|
|
5/27/2021
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.50
|
7.85
|
1,541,900
|
|
|
5/26/2021
|
-0.20 / -1.80%
|
10.80
|
11.20
|
10.50
|
10.90
|
10.90
|
8.15
|
759,400
|
|
|
5/25/2021
|
+0.20 / +1.89%
|
11.20
|
11.80
|
10.50
|
10.80
|
11.10
|
8.07
|
2,181,100
|
|
|
5/24/2021
|
+1.40 / +14.58%
|
9.70
|
11.00
|
9.70
|
11.00
|
10.60
|
8.22
|
4,067,300
|
|
|
5/21/2021
|
+0.40 / +4.30%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.60
|
7.25
|
588,300
|
|
|
5/20/2021
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.30
|
7.02
|
495,500
|
|
|
5/19/2021
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.30
|
9.40
|
9.46
|
7.02
|
528,500
|
|
|
5/18/2021
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.47
|
7.02
|
685,800
|
|
|
5/17/2021
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.73
|
7.25
|
805,100
|
|
|
5/14/2021
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.79
|
7.40
|
997,700
|
|
|
5/13/2021
|
+0.20 / +2.06%
|
9.80
|
10.40
|
9.70
|
9.90
|
10.06
|
7.40
|
1,308,500
|
|
|
5/12/2021
|
+0.50 / +5.38%
|
9.20
|
10.00
|
9.20
|
9.80
|
9.67
|
7.32
|
1,808,800
|
|
|
5/11/2021
|
+0.10 / +1.10%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.30
|
6.88
|
448,500
|
|
|
5/10/2021
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.13
|
6.88
|
640,100
|
|
|
5/7/2021
|
-0.30 / -3.16%
|
9.40
|
9.50
|
9.00
|
9.20
|
9.19
|
6.88
|
650,300
|
|
|
5/6/2021
|
+0.30 / +3.26%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.50
|
7.10
|
591,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,024,200
|
8.54
|
-1.61%
|
|
|
|
ABS
|
518,800
|
3.92
|
0.51%
|
|
|
|
APC
|
1,700
|
8.40
|
1.20%
|
|
|
|
APH
|
406,200
|
7.21
|
-0.55%
|
|
|
|
APP
|
13,100
|
6.00
|
1.69%
|
|
|
|
BMP
|
205,400
|
140.50
|
-0.14%
|
|
|
|
BRC
|
15,800
|
13.20
|
0.00%
|
|
|
|
BRR
|
6,100
|
19.20
|
2.13%
|
|
|
|
CSV
|
2,847,100
|
37.05
|
2.07%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|