|
Closing price on 10/31/2018
|
|
Open |
6.60 |
High |
6.60 |
Low |
6.50 |
Volume |
55,000 |
Split-adjusted Price |
4.43 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/31/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.57
|
4.43
|
55,000
|
|
10/30/2018
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.57
|
4.43
|
6,500
|
|
10/29/2018
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
4.49
|
29,800
|
|
10/26/2018
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.43
|
72,200
|
|
10/25/2018
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.45
|
4.49
|
39,100
|
|
10/24/2018
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.58
|
4.49
|
14,100
|
|
10/23/2018
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
4.43
|
9,300
|
|
10/22/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
4.56
|
35,500
|
|
10/19/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.56
|
31,900
|
|
10/18/2018
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.73
|
4.56
|
22,900
|
|
10/17/2018
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.77
|
4.70
|
29,600
|
|
10/16/2018
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.71
|
4.56
|
30,100
|
|
10/15/2018
|
+0.10 / +1.49%
|
6.80
|
7.20
|
6.70
|
6.80
|
6.85
|
4.63
|
31,500
|
|
10/12/2018
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.70
|
4.63
|
76,800
|
|
10/11/2018
|
-0.50 / -7.04%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.72
|
4.49
|
99,600
|
|
10/10/2018
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
4.84
|
19,600
|
|
10/9/2018
|
-0.20 / -2.74%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.11
|
4.84
|
109,870
|
|
10/8/2018
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.20
|
4.97
|
96,100
|
|
10/5/2018
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.43
|
5.04
|
88,400
|
|
10/4/2018
|
-0.30 / -3.90%
|
7.70
|
7.80
|
7.40
|
7.40
|
7.56
|
5.04
|
90,300
|
|
10/3/2018
|
-0.10 / -1.28%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.79
|
5.24
|
102,300
|
|
10/2/2018
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.67
|
5.31
|
50,700
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,113,000
|
9.93
|
1.22%
|
|
|
ABS
|
296,800
|
4.37
|
-0.23%
|
|
|
APC
|
3,900
|
7.00
|
0.00%
|
|
|
APH
|
676,500
|
6.27
|
0.00%
|
|
|
APP
|
500
|
6.10
|
0.00%
|
|
|
BMP
|
134,300
|
122.60
|
0.82%
|
|
|
BRC
|
1,500
|
12.60
|
0.80%
|
|
|
BRR
|
5,600
|
19.00
|
7.34%
|
|
|
CSV
|
4,797,900
|
39.30
|
0.90%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|