|
|
Closing price on 3/4/2022
|
|
| Open |
16.60 |
| High |
17.20 |
| Low |
16.40 |
| Volume |
1,405,000 |
| Split-adjusted Price |
14.21 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.70 / +4.32%
|
16.60
|
17.20
|
16.40
|
16.90
|
16.90
|
14.21
|
1,405,000
|
|
|
3/3/2022
|
+0.70 / +4.40%
|
16.00
|
16.80
|
15.70
|
16.60
|
16.20
|
13.96
|
1,041,600
|
|
|
3/2/2022
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.90
|
13.45
|
491,300
|
|
|
3/1/2022
|
+0.10 / +0.62%
|
16.10
|
16.30
|
15.70
|
16.20
|
16.10
|
13.62
|
685,500
|
|
|
2/28/2022
|
+0.50 / +3.18%
|
16.00
|
16.20
|
15.70
|
16.20
|
16.10
|
13.62
|
490,100
|
|
|
2/25/2022
|
+1.20 / +8.11%
|
14.80
|
16.20
|
14.80
|
16.00
|
15.70
|
13.45
|
1,128,200
|
|
|
2/24/2022
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.30
|
14.80
|
14.80
|
12.44
|
681,600
|
|
|
2/23/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.30
|
12.78
|
214,200
|
|
|
2/22/2022
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.20
|
12.95
|
407,600
|
|
|
2/21/2022
|
+0.40 / +2.68%
|
15.00
|
15.40
|
14.90
|
15.30
|
15.20
|
12.86
|
422,700
|
|
|
2/18/2022
|
-0.30 / -1.97%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.90
|
12.53
|
342,600
|
|
|
2/17/2022
|
+0.10 / +0.67%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.20
|
12.69
|
210,200
|
|
|
2/16/2022
|
+0.40 / +2.70%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.00
|
12.78
|
345,900
|
|
|
2/15/2022
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.80
|
12.44
|
169,100
|
|
|
2/14/2022
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.70
|
12.27
|
290,200
|
|
|
2/11/2022
|
+0.10 / +0.68%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.90
|
12.53
|
285,500
|
|
|
2/10/2022
|
+0.40 / +2.76%
|
14.60
|
15.00
|
14.50
|
14.90
|
14.80
|
12.53
|
248,600
|
|
|
2/9/2022
|
+0.20 / +1.39%
|
14.30
|
14.70
|
14.20
|
14.60
|
14.50
|
12.27
|
145,500
|
|
|
2/8/2022
|
+0.40 / +2.84%
|
14.40
|
14.70
|
14.10
|
14.50
|
14.40
|
12.19
|
228,300
|
|
|
2/7/2022
|
+0.90 / +6.72%
|
14.00
|
14.50
|
13.80
|
14.30
|
14.10
|
12.02
|
150,400
|
|
|
1/28/2022
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.20
|
13.40
|
13.40
|
11.27
|
226,300
|
|
|
1/27/2022
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.60
|
11.43
|
138,900
|
|
|
1/26/2022
|
+0.20 / +1.49%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.70
|
11.43
|
262,000
|
|
|
1/25/2022
|
-0.50 / -3.55%
|
14.00
|
14.00
|
13.10
|
13.60
|
13.40
|
11.43
|
201,900
|
|
|
1/24/2022
|
-0.80 / -5.52%
|
14.70
|
14.70
|
13.50
|
13.70
|
14.10
|
11.52
|
248,400
|
|
|
1/21/2022
|
+0.60 / +4.32%
|
14.00
|
14.90
|
14.00
|
14.50
|
14.50
|
12.19
|
233,800
|
|
|
1/20/2022
|
+0.10 / +0.71%
|
13.60
|
14.50
|
13.00
|
14.10
|
13.90
|
11.85
|
717,000
|
|
|
1/19/2022
|
-0.50 / -3.50%
|
14.00
|
14.30
|
13.70
|
13.80
|
14.00
|
11.60
|
353,000
|
|
|
1/18/2022
|
-0.90 / -5.96%
|
14.50
|
15.10
|
14.00
|
14.20
|
14.30
|
11.94
|
679,000
|
|
|
1/17/2022
|
-1.20 / -7.64%
|
16.00
|
16.10
|
14.30
|
14.50
|
15.10
|
12.19
|
668,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|