|
|
Closing price on 5/10/2019
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
15,400 |
| Split-adjusted Price |
4.49 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2019
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
4.49
|
15,400
|
|
|
5/9/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
4.36
|
12,500
|
|
|
5/8/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.29
|
24,100
|
|
|
5/7/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
4.29
|
29,300
|
|
|
5/6/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.36
|
7,400
|
|
|
5/3/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.42
|
54,100
|
|
|
5/2/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.42
|
56,600
|
|
|
4/26/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.73
|
4.49
|
1,500
|
|
|
4/25/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
4.49
|
49,900
|
|
|
4/24/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
48,800
|
|
|
4/23/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.83
|
4.49
|
1,500
|
|
|
4/22/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
22,700
|
|
|
4/19/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.49
|
10,000
|
|
|
4/18/2019
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.78
|
4.49
|
6,400
|
|
|
4/17/2019
|
+0.20 / +2.99%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.87
|
4.55
|
36,300
|
|
|
4/16/2019
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.86
|
4.42
|
25,700
|
|
|
4/12/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
4.62
|
72,400
|
|
|
4/11/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
4.62
|
20,700
|
|
|
4/10/2019
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.62
|
53,600
|
|
|
4/9/2019
|
+0.30 / +4.41%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.99
|
4.69
|
168,900
|
|
|
4/8/2019
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.68
|
4.49
|
209,000
|
|
|
4/5/2019
|
-0.10 / -1.54%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.56
|
4.22
|
19,900
|
|
|
4/4/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.56
|
4.29
|
10,900
|
|
|
4/3/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.36
|
25,700
|
|
|
4/2/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.36
|
29,600
|
|
|
4/1/2019
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
4.36
|
14,000
|
|
|
3/29/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.29
|
37,600
|
|
|
3/28/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
4.29
|
38,300
|
|
|
3/27/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.55
|
4.36
|
35,800
|
|
|
3/26/2019
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
4.36
|
30,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:03 AM
|
|
|
|
|