|
|
Closing price on 10/1/2018
|
|
| Open |
7.50 |
| High |
8.00 |
| Low |
7.50 |
| Volume |
82,500 |
| Split-adjusted Price |
5.24 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2018
|
+0.30 / +4.05%
|
7.50
|
8.00
|
7.50
|
7.70
|
7.78
|
5.24
|
82,500
|
|
|
9/28/2018
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.37
|
4.97
|
42,300
|
|
|
9/27/2018
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.30
|
7.50
|
7.51
|
5.11
|
41,800
|
|
|
9/26/2018
|
+0.40 / +5.41%
|
7.40
|
8.10
|
7.40
|
7.80
|
7.94
|
5.31
|
131,100
|
|
|
9/25/2018
|
+0.50 / +7.25%
|
7.00
|
7.40
|
6.90
|
7.40
|
7.10
|
5.04
|
196,600
|
|
|
9/24/2018
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.75
|
4.70
|
127,100
|
|
|
9/21/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
4.63
|
32,500
|
|
|
9/20/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.63
|
23,700
|
|
|
9/19/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
4.63
|
59,900
|
|
|
9/18/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.78
|
4.63
|
21,900
|
|
|
9/17/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.75
|
4.63
|
54,500
|
|
|
9/14/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.93
|
4.70
|
24,600
|
|
|
9/13/2018
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
4.70
|
3,300
|
|
|
9/12/2018
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.63
|
19,700
|
|
|
9/11/2018
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
4.56
|
33,000
|
|
|
9/10/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.63
|
15,800
|
|
|
9/7/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.63
|
15,600
|
|
|
9/6/2018
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.77
|
4.63
|
16,000
|
|
|
9/5/2018
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.82
|
4.70
|
35,400
|
|
|
9/4/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
4.63
|
16,100
|
|
|
8/31/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.70
|
44,600
|
|
|
8/30/2018
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.88
|
4.70
|
38,700
|
|
|
8/29/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.63
|
21,400
|
|
|
8/28/2018
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.84
|
4.63
|
70,000
|
|
|
8/27/2018
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
4.77
|
61,800
|
|
|
8/24/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
4.70
|
59,400
|
|
|
8/23/2018
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.70
|
91,261
|
|
|
8/22/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
4.63
|
57,200
|
|
|
8/21/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.75
|
4.63
|
49,000
|
|
|
8/20/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.86
|
4.63
|
18,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|