|
|
Closing price on 11/16/2018
|
|
| Open |
5.60 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
13,800 |
| Split-adjusted Price |
3.95 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.65
|
3.95
|
13,800
|
|
|
11/15/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.49
|
3.75
|
17,800
|
|
|
11/14/2018
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
3.75
|
56,900
|
|
|
11/13/2018
|
-0.10 / -1.72%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.55
|
3.88
|
50,997
|
|
|
11/12/2018
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.50
|
5.80
|
5.61
|
3.95
|
161,700
|
|
|
11/9/2018
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.02
|
87,500
|
|
|
11/8/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.93
|
4.09
|
75,600
|
|
|
11/7/2018
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.95
|
4.09
|
106,300
|
|
|
11/6/2018
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.16
|
4.15
|
70,000
|
|
|
11/5/2018
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.12
|
4.22
|
19,700
|
|
|
11/2/2018
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.27
|
4.29
|
135,800
|
|
|
11/1/2018
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.44
|
4.36
|
36,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|