|
Closing price on 7/19/2022
|
|
Open |
11.70 |
High |
11.90 |
Low |
11.50 |
Volume |
266,700 |
Split-adjusted Price |
9.43 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2022
|
+0.10 / +0.87%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.60
|
9.43
|
266,700
|
|
7/18/2022
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
11.80
|
11.90
|
9.27
|
610,300
|
|
7/15/2022
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.80
|
9.19
|
445,500
|
|
7/14/2022
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
9.27
|
480,200
|
|
7/13/2022
|
+0.10 / +0.83%
|
12.10
|
12.40
|
11.90
|
12.10
|
12.10
|
9.51
|
242,300
|
|
7/12/2022
|
+0.60 / +5.22%
|
11.40
|
12.70
|
11.40
|
12.10
|
12.00
|
9.51
|
632,400
|
|
7/11/2022
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.50
|
8.96
|
116,500
|
|
7/8/2022
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.60
|
9.11
|
237,800
|
|
7/7/2022
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.50
|
9.11
|
144,500
|
|
7/6/2022
|
+0.10 / +0.85%
|
12.00
|
12.10
|
11.60
|
11.80
|
11.70
|
9.27
|
476,800
|
|
7/5/2022
|
-0.10 / -0.85%
|
11.70
|
12.10
|
11.60
|
11.70
|
11.70
|
9.19
|
198,500
|
|
7/4/2022
|
+0.20 / +1.71%
|
12.00
|
12.30
|
11.60
|
11.90
|
11.80
|
9.35
|
364,100
|
|
7/1/2022
|
-0.20 / -1.64%
|
11.70
|
12.20
|
11.50
|
12.00
|
11.70
|
9.43
|
231,900
|
|
6/30/2022
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.20
|
9.35
|
245,600
|
|
6/29/2022
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.50
|
9.74
|
257,500
|
|
6/28/2022
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.70
|
9.98
|
175,000
|
|
6/27/2022
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.60
|
9.98
|
138,100
|
|
6/24/2022
|
+0.50 / +4.17%
|
11.90
|
13.00
|
11.90
|
12.50
|
12.50
|
9.82
|
487,000
|
|
6/23/2022
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.80
|
11.90
|
12.00
|
9.35
|
321,600
|
|
6/22/2022
|
+0.30 / +2.56%
|
11.90
|
12.00
|
11.50
|
12.00
|
11.80
|
9.43
|
203,100
|
|
6/21/2022
|
-0.40 / -3.33%
|
11.80
|
11.90
|
11.40
|
11.60
|
11.70
|
9.11
|
332,700
|
|
6/20/2022
|
-0.30 / -2.52%
|
12.10
|
12.40
|
11.60
|
11.60
|
12.00
|
9.11
|
400,200
|
|
6/17/2022
|
-0.50 / -3.97%
|
12.30
|
12.30
|
11.70
|
12.10
|
11.90
|
9.51
|
391,100
|
|
6/16/2022
|
+0.50 / +4.10%
|
12.70
|
12.80
|
12.40
|
12.70
|
12.60
|
9.98
|
275,100
|
|
6/15/2022
|
-0.40 / -3.20%
|
12.80
|
12.90
|
11.90
|
12.10
|
12.20
|
9.51
|
375,700
|
|
6/14/2022
|
-0.20 / -1.55%
|
12.40
|
12.90
|
11.70
|
12.70
|
12.50
|
9.98
|
432,200
|
|
6/13/2022
|
-1.80 / -12.68%
|
13.90
|
14.00
|
12.40
|
12.40
|
12.90
|
9.74
|
799,100
|
|
6/10/2022
|
-0.50 / -3.45%
|
14.30
|
14.50
|
13.90
|
14.00
|
14.20
|
11.00
|
659,600
|
|
6/9/2022
|
+0.20 / +1.41%
|
14.50
|
14.70
|
14.20
|
14.40
|
14.50
|
11.31
|
434,500
|
|
6/8/2022
|
+1.20 / +9.09%
|
13.60
|
14.50
|
13.30
|
14.40
|
14.20
|
11.31
|
969,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
7,724,700
|
7.80
|
-4.99%
|
|
|
ABS
|
912,900
|
3.70
|
-2.63%
|
|
|
APC
|
6,300
|
8.20
|
-6.82%
|
|
|
APH
|
836,000
|
6.57
|
-4.78%
|
|
|
APP
|
54,600
|
6.20
|
-1.59%
|
|
|
BMP
|
201,900
|
143.30
|
-0.07%
|
|
|
BRC
|
32,300
|
14.50
|
0.00%
|
|
|
BRR
|
15,600
|
19.00
|
-4.52%
|
|
|
CSV
|
5,635,200
|
35.65
|
-6.92%
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|