|
|
Closing price on 9/28/2018
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
42,300 |
| Split-adjusted Price |
4.65 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.37
|
4.65
|
42,300
|
|
|
9/27/2018
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.30
|
7.50
|
7.51
|
4.77
|
41,800
|
|
|
9/26/2018
|
+0.40 / +5.41%
|
7.40
|
8.10
|
7.40
|
7.80
|
7.94
|
4.96
|
131,100
|
|
|
9/25/2018
|
+0.50 / +7.25%
|
7.00
|
7.40
|
6.90
|
7.40
|
7.10
|
4.71
|
196,600
|
|
|
9/24/2018
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.75
|
4.39
|
127,100
|
|
|
9/21/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
4.33
|
32,500
|
|
|
9/20/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.33
|
23,700
|
|
|
9/19/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
4.33
|
59,900
|
|
|
9/18/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.78
|
4.33
|
21,900
|
|
|
9/17/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.75
|
4.33
|
54,500
|
|
|
9/14/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.93
|
4.39
|
24,600
|
|
|
9/13/2018
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
4.39
|
3,300
|
|
|
9/12/2018
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.33
|
19,700
|
|
|
9/11/2018
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
4.26
|
33,000
|
|
|
9/10/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.33
|
15,800
|
|
|
9/7/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.33
|
15,600
|
|
|
9/6/2018
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.77
|
4.33
|
16,000
|
|
|
9/5/2018
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.82
|
4.39
|
35,400
|
|
|
9/4/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
4.33
|
16,100
|
|
|
8/31/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.39
|
44,600
|
|
|
8/30/2018
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.88
|
4.39
|
38,700
|
|
|
8/29/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.33
|
21,400
|
|
|
8/28/2018
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.84
|
4.33
|
70,000
|
|
|
8/27/2018
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
4.45
|
61,800
|
|
|
8/24/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
4.39
|
59,400
|
|
|
8/23/2018
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.39
|
91,261
|
|
|
8/22/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
4.33
|
57,200
|
|
|
8/21/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.75
|
4.33
|
49,000
|
|
|
8/20/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.86
|
4.33
|
18,000
|
|
|
8/17/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.39
|
1,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
7,460,800
|
8.42
|
-3.88%
|
|
|
|
ABS
|
469,200
|
3.86
|
-1.78%
|
|
|
|
APC
|
8,300
|
8.00
|
0.00%
|
|
|
|
APH
|
533,500
|
7.23
|
-2.17%
|
|
|
|
APP
|
20,200
|
5.70
|
-1.72%
|
|
|
|
BMP
|
350,500
|
135.50
|
-1.53%
|
|
|
|
BRC
|
16,600
|
13.30
|
1.53%
|
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
|
CSV
|
1,967,800
|
35.75
|
-1.52%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|