|
|
Closing price on 6/25/2021
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
628,400 |
| Split-adjusted Price |
8.84 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2021
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.30
|
8.84
|
628,400
|
|
|
6/24/2021
|
-0.10 / -0.87%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.30
|
8.84
|
645,100
|
|
|
6/23/2021
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.20
|
11.40
|
11.50
|
8.84
|
2,090,200
|
|
|
6/22/2021
|
-0.10 / -0.83%
|
12.20
|
12.40
|
11.90
|
12.00
|
12.00
|
9.30
|
953,900
|
|
|
6/21/2021
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.80
|
11.90
|
12.10
|
9.22
|
1,410,500
|
|
|
6/18/2021
|
+0.50 / +4.20%
|
12.20
|
12.80
|
12.00
|
12.40
|
12.50
|
9.61
|
2,680,000
|
|
|
6/17/2021
|
+0.60 / +5.17%
|
11.50
|
12.30
|
11.30
|
12.20
|
11.90
|
9.46
|
1,941,800
|
|
|
6/16/2021
|
-0.10 / -0.86%
|
11.70
|
12.00
|
11.40
|
11.50
|
11.60
|
8.91
|
794,100
|
|
|
6/15/2021
|
+0.50 / +4.46%
|
11.10
|
12.00
|
11.00
|
11.70
|
11.60
|
9.07
|
1,594,400
|
|
|
6/14/2021
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.20
|
8.60
|
1,214,000
|
|
|
6/11/2021
|
-0.30 / -2.59%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.50
|
8.76
|
810,400
|
|
|
6/10/2021
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.40
|
11.60
|
11.60
|
8.99
|
1,068,100
|
|
|
6/9/2021
|
+0.30 / +2.63%
|
11.00
|
12.30
|
10.50
|
11.70
|
11.50
|
9.07
|
2,239,300
|
|
|
6/8/2021
|
-0.90 / -7.63%
|
11.90
|
12.20
|
10.50
|
10.90
|
11.40
|
8.45
|
1,494,400
|
|
|
6/7/2021
|
+0.60 / +5.36%
|
11.30
|
12.30
|
11.30
|
11.80
|
11.83
|
9.15
|
1,955,100
|
|
|
6/4/2021
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.00
|
11.30
|
11.20
|
8.76
|
989,500
|
|
|
6/3/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.20
|
11.40
|
11.40
|
8.84
|
1,221,800
|
|
|
6/2/2021
|
+0.80 / +7.48%
|
11.00
|
11.80
|
10.70
|
11.50
|
11.40
|
8.91
|
2,093,900
|
|
|
6/1/2021
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.70
|
8.53
|
1,119,300
|
|
|
5/31/2021
|
-0.40 / -3.64%
|
11.00
|
11.10
|
10.40
|
10.60
|
10.70
|
8.22
|
1,666,200
|
|
|
5/28/2021
|
+0.50 / +4.76%
|
10.50
|
11.40
|
10.50
|
11.00
|
11.00
|
8.53
|
1,539,300
|
|
|
5/27/2021
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.50
|
8.14
|
1,541,900
|
|
|
5/26/2021
|
-0.20 / -1.80%
|
10.80
|
11.20
|
10.50
|
10.90
|
10.90
|
8.45
|
759,400
|
|
|
5/25/2021
|
+0.20 / +1.89%
|
11.20
|
11.80
|
10.50
|
10.80
|
11.10
|
8.37
|
2,181,100
|
|
|
5/24/2021
|
+1.40 / +14.58%
|
9.70
|
11.00
|
9.70
|
11.00
|
10.60
|
8.53
|
4,067,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|