|
|
Closing price on 8/19/2022
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
322,300 |
| Split-adjusted Price |
9.95 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
9.95
|
322,300
|
|
|
8/18/2022
|
-0.20 / -1.64%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.90
|
10.12
|
505,700
|
|
|
8/17/2022
|
-0.40 / -3.20%
|
12.50
|
12.60
|
12.00
|
12.10
|
12.20
|
10.20
|
566,100
|
|
|
8/16/2022
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.50
|
10.54
|
772,000
|
|
|
8/15/2022
|
+0.20 / +1.61%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.60
|
10.62
|
347,900
|
|
|
8/12/2022
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.40
|
10.62
|
423,200
|
|
|
8/11/2022
|
-0.50 / -3.88%
|
12.90
|
13.10
|
12.30
|
12.40
|
12.60
|
10.45
|
962,200
|
|
|
8/10/2022
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.70
|
12.80
|
12.90
|
10.79
|
433,400
|
|
|
8/9/2022
|
+0.90 / +7.44%
|
12.20
|
13.30
|
12.20
|
13.00
|
12.80
|
10.96
|
1,538,200
|
|
|
8/8/2022
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
10.20
|
369,800
|
|
|
8/5/2022
|
-0.10 / -0.82%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.00
|
10.20
|
285,000
|
|
|
8/4/2022
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.20
|
10.20
|
415,100
|
|
|
8/3/2022
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
10.28
|
493,900
|
|
|
8/2/2022
|
+0.20 / +1.68%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.00
|
10.20
|
380,500
|
|
|
8/1/2022
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
10.12
|
496,700
|
|
|
7/29/2022
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.90
|
10.03
|
353,800
|
|
|
7/28/2022
|
+0.30 / +2.61%
|
11.80
|
12.50
|
11.60
|
11.80
|
11.70
|
9.95
|
303,500
|
|
|
7/27/2022
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
9.78
|
140,400
|
|
|
7/26/2022
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
9.78
|
217,200
|
|
|
7/25/2022
|
-0.10 / -0.84%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.80
|
9.95
|
383,900
|
|
|
7/22/2022
|
+0.40 / +3.45%
|
11.70
|
12.10
|
11.60
|
12.00
|
11.90
|
10.12
|
793,900
|
|
|
7/21/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
9.78
|
258,200
|
|
|
7/20/2022
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.60
|
9.86
|
543,100
|
|
|
7/19/2022
|
+0.10 / +0.87%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.60
|
9.78
|
266,700
|
|
|
7/18/2022
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
11.80
|
11.90
|
9.61
|
610,300
|
|
|
7/15/2022
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.80
|
9.53
|
445,500
|
|
|
7/14/2022
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
9.61
|
480,200
|
|
|
7/13/2022
|
+0.10 / +0.83%
|
12.10
|
12.40
|
11.90
|
12.10
|
12.10
|
9.86
|
242,300
|
|
|
7/12/2022
|
+0.60 / +5.22%
|
11.40
|
12.70
|
11.40
|
12.10
|
12.00
|
9.86
|
632,400
|
|
|
7/11/2022
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.50
|
9.29
|
116,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|