|
|
Closing price on 2/15/2019
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.90 |
| Volume |
37,000 |
| Split-adjusted Price |
4.70 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2019
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.98
|
4.70
|
37,000
|
|
|
2/14/2019
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.99
|
4.77
|
84,600
|
|
|
2/13/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.75
|
4.63
|
25,300
|
|
|
2/12/2019
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.71
|
4.63
|
110,400
|
|
|
2/11/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.56
|
133,800
|
|
|
2/1/2019
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.69
|
4.49
|
36,900
|
|
|
1/31/2019
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.36
|
18,400
|
|
|
1/30/2019
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.41
|
4.43
|
21,300
|
|
|
1/29/2019
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.40
|
4.49
|
19,900
|
|
|
1/28/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.50
|
4.49
|
71,300
|
|
|
1/25/2019
|
+0.20 / +3.13%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.64
|
4.49
|
11,200
|
|
|
1/24/2019
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.44
|
4.36
|
9,500
|
|
|
1/23/2019
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
4.56
|
31,400
|
|
|
1/22/2019
|
+0.20 / +2.99%
|
6.70
|
7.30
|
6.70
|
6.90
|
7.03
|
4.70
|
210,400
|
|
|
1/21/2019
|
+0.40 / +6.35%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.62
|
4.56
|
165,500
|
|
|
1/18/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.26
|
4.22
|
61,100
|
|
|
1/17/2019
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.22
|
33,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|