|
Closing price on 1/16/2019
|
|
Open |
6.20 |
High |
6.40 |
Low |
6.20 |
Volume |
80,300 |
Split-adjusted Price |
4.29 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2019
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.22
|
4.29
|
80,300
|
|
1/15/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.24
|
4.29
|
15,600
|
|
1/14/2019
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.22
|
4.29
|
11,000
|
|
1/11/2019
|
+0.30 / +5.00%
|
6.00
|
6.80
|
6.00
|
6.30
|
6.49
|
4.29
|
100,500
|
|
1/10/2019
|
-0.10 / -1.64%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.01
|
4.09
|
8,000
|
|
1/9/2019
|
+0.40 / +7.02%
|
5.80
|
6.10
|
5.70
|
6.10
|
5.87
|
4.15
|
65,700
|
|
1/8/2019
|
+0.30 / +5.56%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.61
|
3.88
|
30,400
|
|
1/7/2019
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.43
|
3.68
|
7,100
|
|
1/4/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.35
|
3.68
|
7,500
|
|
1/3/2019
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.42
|
3.68
|
38,600
|
|
1/2/2019
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.75
|
19,000
|
|
12/28/2018
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.51
|
3.75
|
6,000
|
|
12/27/2018
|
+0.10 / +1.82%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.56
|
3.81
|
39,500
|
|
12/26/2018
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
3.75
|
11,800
|
|
12/25/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.49
|
3.75
|
52,400
|
|
12/24/2018
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.54
|
3.75
|
22,700
|
|
12/21/2018
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.58
|
3.81
|
55,200
|
|
12/20/2018
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
3.81
|
61,800
|
|
12/19/2018
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.68
|
3.81
|
33,800
|
|
12/18/2018
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.73
|
3.88
|
150,800
|
|
12/17/2018
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.95
|
37,800
|
|
12/14/2018
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.79
|
3.95
|
175,500
|
|
12/13/2018
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
3.88
|
37,200
|
|
12/12/2018
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.62
|
3.81
|
125,000
|
|
12/11/2018
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.79
|
3.95
|
22,100
|
|
12/10/2018
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.79
|
3.95
|
19,100
|
|
12/7/2018
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
3.88
|
32,000
|
|
12/6/2018
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.58
|
3.88
|
252,800
|
|
12/5/2018
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.67
|
3.81
|
49,700
|
|
12/4/2018
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.57
|
3.81
|
59,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|