|
|
Closing price on 5/14/2018
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
36,800 |
| Split-adjusted Price |
5.61 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2018
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.46
|
5.61
|
36,800
|
|
|
5/11/2018
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.36
|
5.54
|
54,800
|
|
|
5/10/2018
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.00
|
8.50
|
8.45
|
5.61
|
70,900
|
|
|
5/9/2018
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
5.68
|
17,200
|
|
|
5/8/2018
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.57
|
5.68
|
35,300
|
|
|
5/7/2018
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.48
|
5.54
|
69,500
|
|
|
5/4/2018
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
5.61
|
131,400
|
|
|
5/3/2018
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
5.61
|
60,600
|
|
|
5/2/2018
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.78
|
5.68
|
5,100
|
|
|
4/27/2018
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
5.81
|
43,400
|
|
|
4/26/2018
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.95
|
5.94
|
40,900
|
|
|
4/24/2018
|
-0.40 / -4.17%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.08
|
6.07
|
13,200
|
|
|
4/23/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.64
|
6.00
|
69,700
|
|
|
4/20/2018
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.57
|
6.07
|
84,400
|
|
|
4/19/2018
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.71
|
6.07
|
50,300
|
|
|
4/18/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
6.19
|
56,600
|
|
|
4/17/2018
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.86
|
6.19
|
24,900
|
|
|
4/16/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.87
|
6.13
|
10,800
|
|
|
4/13/2018
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.80
|
6.07
|
77,000
|
|
|
4/12/2018
|
+0.20 / +2.06%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.76
|
6.19
|
100,400
|
|
|
4/11/2018
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.69
|
6.07
|
155,700
|
|
|
4/10/2018
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.00
|
9.80
|
9.89
|
6.13
|
190,800
|
|
|
4/9/2018
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.97
|
6.19
|
120,200
|
|
|
4/6/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
6.32
|
97,500
|
|
|
4/5/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.08
|
6.32
|
75,000
|
|
|
4/4/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.04
|
6.32
|
109,000
|
|
|
4/3/2018
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.09
|
6.32
|
52,200
|
|
|
4/2/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.21
|
6.38
|
46,500
|
|
|
3/30/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
6.38
|
82,100
|
|
|
3/29/2018
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.32
|
6.38
|
144,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
849,600
|
8.66
|
-0.57%
|
|
|
|
ABS
|
151,900
|
4.53
|
0.22%
|
|
|
|
APC
|
9,900
|
7.00
|
2.94%
|
|
|
|
APH
|
303,100
|
7.25
|
-0.82%
|
|
|
|
APP
|
9,200
|
6.40
|
1.59%
|
|
|
|
BMP
|
89,600
|
123.70
|
-0.64%
|
|
|
|
BRC
|
7,000
|
14.35
|
1.06%
|
|
|
|
BRR
|
1,600
|
22.00
|
3.29%
|
|
|
|
CSV
|
1,716,600
|
44.00
|
-0.79%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|