|
|
Closing price on 6/2/2022
|
|
| Open |
12.90 |
| High |
14.20 |
| Low |
12.90 |
| Volume |
867,100 |
| Split-adjusted Price |
10.84 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2022
|
+0.90 / +6.98%
|
12.90
|
14.20
|
12.90
|
13.80
|
13.70
|
10.84
|
867,100
|
|
|
6/1/2022
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.70
|
13.00
|
12.90
|
10.21
|
267,700
|
|
|
5/31/2022
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.00
|
12.90
|
10.21
|
402,900
|
|
|
5/30/2022
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.70
|
12.90
|
13.00
|
10.13
|
333,000
|
|
|
5/27/2022
|
+0.50 / +3.97%
|
12.90
|
13.30
|
12.90
|
13.10
|
13.10
|
10.29
|
383,700
|
|
|
5/26/2022
|
+0.70 / +5.83%
|
12.40
|
12.90
|
12.30
|
12.70
|
12.60
|
9.98
|
595,100
|
|
|
5/25/2022
|
+0.90 / +7.83%
|
11.50
|
12.50
|
11.50
|
12.40
|
12.00
|
9.74
|
519,900
|
|
|
5/24/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.50
|
9.11
|
230,700
|
|
|
5/23/2022
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.40
|
11.70
|
11.60
|
9.19
|
360,100
|
|
|
5/20/2022
|
+0.10 / +0.86%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
9.19
|
151,900
|
|
|
5/19/2022
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.10
|
11.80
|
11.60
|
9.27
|
255,300
|
|
|
5/18/2022
|
+0.50 / +4.35%
|
12.00
|
12.20
|
11.70
|
12.00
|
11.90
|
9.43
|
354,900
|
|
|
5/17/2022
|
+1.00 / +9.01%
|
11.00
|
12.10
|
10.60
|
12.10
|
11.50
|
9.51
|
367,400
|
|
|
5/16/2022
|
+0.20 / +1.85%
|
10.80
|
11.40
|
10.80
|
11.00
|
11.10
|
8.64
|
218,600
|
|
|
5/13/2022
|
-1.60 / -13.33%
|
11.20
|
11.70
|
10.20
|
10.40
|
10.80
|
8.17
|
549,700
|
|
|
5/12/2022
|
-1.10 / -8.94%
|
12.30
|
12.50
|
11.20
|
11.20
|
12.00
|
8.80
|
484,800
|
|
|
5/11/2022
|
+0.40 / +3.36%
|
12.70
|
12.70
|
12.00
|
12.30
|
12.30
|
9.66
|
273,400
|
|
|
5/10/2022
|
-0.10 / -0.79%
|
12.20
|
12.70
|
11.20
|
12.60
|
11.90
|
9.90
|
423,200
|
|
|
5/9/2022
|
-2.00 / -14.08%
|
14.10
|
14.10
|
12.10
|
12.20
|
12.70
|
9.58
|
620,500
|
|
|
5/6/2022
|
-0.50 / -3.42%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.20
|
11.08
|
280,000
|
|
|
5/5/2022
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.30
|
14.70
|
14.60
|
11.55
|
451,000
|
|
|
5/4/2022
|
+0.30 / +2.08%
|
14.60
|
14.90
|
14.40
|
14.70
|
14.60
|
11.55
|
400,200
|
|
|
4/29/2022
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.50
|
14.40
|
11.39
|
663,900
|
|
|
4/28/2022
|
+0.30 / +2.10%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.50
|
11.47
|
285,900
|
|
|
4/27/2022
|
+1.00 / +7.41%
|
13.80
|
14.80
|
13.80
|
14.50
|
14.30
|
11.39
|
324,700
|
|
|
4/26/2022
|
-0.10 / -0.70%
|
12.50
|
14.30
|
12.50
|
14.10
|
13.50
|
11.08
|
659,000
|
|
|
4/25/2022
|
-1.50 / -9.93%
|
14.90
|
15.20
|
13.30
|
13.60
|
14.20
|
10.68
|
598,700
|
|
|
4/22/2022
|
+0.20 / +1.33%
|
14.90
|
16.00
|
14.10
|
15.20
|
15.10
|
11.94
|
970,600
|
|
|
4/21/2022
|
-2.20 / -12.87%
|
16.60
|
16.60
|
14.60
|
14.90
|
15.00
|
11.70
|
1,311,400
|
|
|
4/20/2022
|
-1.90 / -10.16%
|
18.00
|
18.00
|
16.40
|
16.80
|
17.10
|
13.20
|
866,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
8,540,800
|
8.34
|
6.92%
|
|
|
|
ABS
|
593,100
|
3.68
|
-0.54%
|
|
|
|
APC
|
800
|
8.00
|
-4.76%
|
|
|
|
APH
|
1,391,600
|
7.02
|
6.85%
|
|
|
|
APP
|
44,800
|
6.00
|
-1.64%
|
|
|
|
BMP
|
98,400
|
142.60
|
-0.49%
|
|
|
|
BRC
|
30,600
|
14.60
|
0.69%
|
|
|
|
BRR
|
5,600
|
19.40
|
0.52%
|
|
|
|
CSV
|
1,923,800
|
35.85
|
0.56%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|