|
|
Closing price on 4/17/2019
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
36,300 |
| Split-adjusted Price |
4.70 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2019
|
+0.20 / +2.99%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.87
|
4.70
|
36,300
|
|
|
4/16/2019
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.86
|
4.56
|
25,700
|
|
|
4/12/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
4.77
|
72,400
|
|
|
4/11/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
4.77
|
20,700
|
|
|
4/10/2019
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.77
|
53,600
|
|
|
4/9/2019
|
+0.30 / +4.41%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.99
|
4.84
|
168,900
|
|
|
4/8/2019
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.68
|
4.63
|
209,000
|
|
|
4/5/2019
|
-0.10 / -1.54%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.56
|
4.36
|
19,900
|
|
|
4/4/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.56
|
4.43
|
10,900
|
|
|
4/3/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.49
|
25,700
|
|
|
4/2/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.49
|
29,600
|
|
|
4/1/2019
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
4.49
|
14,000
|
|
|
3/29/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.43
|
37,600
|
|
|
3/28/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
4.43
|
38,300
|
|
|
3/27/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.55
|
4.49
|
35,800
|
|
|
3/26/2019
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
4.49
|
30,400
|
|
|
3/25/2019
|
-0.20 / -2.86%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
4.63
|
17,900
|
|
|
3/22/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.95
|
4.70
|
53,600
|
|
|
3/21/2019
|
+0.10 / +1.47%
|
6.70
|
7.10
|
6.70
|
6.90
|
6.92
|
4.70
|
88,400
|
|
|
3/20/2019
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.78
|
4.63
|
49,600
|
|
|
3/19/2019
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.89
|
4.70
|
110,600
|
|
|
3/18/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
4.77
|
50,300
|
|
|
3/15/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.77
|
56,500
|
|
|
3/14/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.96
|
4.77
|
29,400
|
|
|
3/13/2019
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
4.77
|
28,600
|
|
|
3/12/2019
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.98
|
4.70
|
58,800
|
|
|
3/11/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
4.77
|
30,000
|
|
|
3/8/2019
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.77
|
33,000
|
|
|
3/7/2019
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.14
|
4.84
|
40,200
|
|
|
3/6/2019
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.23
|
4.90
|
66,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|