|
|
Closing price on 5/17/2022
|
|
| Open |
11.00 |
| High |
12.10 |
| Low |
10.60 |
| Volume |
367,400 |
| Split-adjusted Price |
10.17 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+1.00 / +9.01%
|
11.00
|
12.10
|
10.60
|
12.10
|
11.50
|
10.17
|
367,400
|
|
|
5/16/2022
|
+0.20 / +1.85%
|
10.80
|
11.40
|
10.80
|
11.00
|
11.10
|
9.25
|
218,600
|
|
|
5/13/2022
|
-1.60 / -13.33%
|
11.20
|
11.70
|
10.20
|
10.40
|
10.80
|
8.74
|
549,700
|
|
|
5/12/2022
|
-1.10 / -8.94%
|
12.30
|
12.50
|
11.20
|
11.20
|
12.00
|
9.42
|
484,800
|
|
|
5/11/2022
|
+0.40 / +3.36%
|
12.70
|
12.70
|
12.00
|
12.30
|
12.30
|
10.34
|
273,400
|
|
|
5/10/2022
|
-0.10 / -0.79%
|
12.20
|
12.70
|
11.20
|
12.60
|
11.90
|
10.59
|
423,200
|
|
|
5/9/2022
|
-2.00 / -14.08%
|
14.10
|
14.10
|
12.10
|
12.20
|
12.70
|
10.26
|
620,500
|
|
|
5/6/2022
|
-0.50 / -3.42%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.20
|
11.85
|
280,000
|
|
|
5/5/2022
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.30
|
14.70
|
14.60
|
12.36
|
451,000
|
|
|
5/4/2022
|
+0.30 / +2.08%
|
14.60
|
14.90
|
14.40
|
14.70
|
14.60
|
12.36
|
400,200
|
|
|
4/29/2022
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.50
|
14.40
|
12.19
|
663,900
|
|
|
4/28/2022
|
+0.30 / +2.10%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.50
|
12.27
|
285,900
|
|
|
4/27/2022
|
+1.00 / +7.41%
|
13.80
|
14.80
|
13.80
|
14.50
|
14.30
|
12.19
|
324,700
|
|
|
4/26/2022
|
-0.10 / -0.70%
|
12.50
|
14.30
|
12.50
|
14.10
|
13.50
|
11.85
|
659,000
|
|
|
4/25/2022
|
-1.50 / -9.93%
|
14.90
|
15.20
|
13.30
|
13.60
|
14.20
|
11.43
|
598,700
|
|
|
4/22/2022
|
+0.20 / +1.33%
|
14.90
|
16.00
|
14.10
|
15.20
|
15.10
|
12.78
|
970,600
|
|
|
4/21/2022
|
-2.20 / -12.87%
|
16.60
|
16.60
|
14.60
|
14.90
|
15.00
|
12.53
|
1,311,400
|
|
|
4/20/2022
|
-1.90 / -10.16%
|
18.00
|
18.00
|
16.40
|
16.80
|
17.10
|
14.12
|
866,500
|
|
|
4/19/2022
|
-1.40 / -7.41%
|
18.90
|
19.30
|
17.40
|
17.50
|
18.70
|
14.71
|
886,400
|
|
|
4/18/2022
|
+0.90 / +5.00%
|
18.20
|
19.40
|
18.20
|
18.90
|
18.90
|
15.89
|
1,638,000
|
|
|
4/15/2022
|
+0.90 / +5.23%
|
17.00
|
18.90
|
17.00
|
18.10
|
18.00
|
15.22
|
1,171,700
|
|
|
4/14/2022
|
+0.30 / +1.79%
|
17.30
|
17.60
|
16.90
|
17.10
|
17.20
|
14.38
|
383,100
|
|
|
4/13/2022
|
-0.20 / -1.15%
|
16.90
|
17.40
|
16.30
|
17.20
|
16.80
|
14.46
|
593,500
|
|
|
4/12/2022
|
-1.10 / -6.11%
|
17.80
|
18.20
|
16.80
|
16.90
|
17.40
|
14.21
|
591,400
|
|
|
4/8/2022
|
-0.70 / -3.78%
|
18.00
|
18.40
|
17.80
|
17.80
|
18.00
|
14.96
|
586,900
|
|
|
4/7/2022
|
-0.90 / -4.74%
|
18.90
|
19.10
|
17.80
|
18.10
|
18.50
|
15.22
|
1,227,700
|
|
|
4/6/2022
|
-0.50 / -2.56%
|
19.50
|
19.70
|
18.70
|
19.00
|
19.00
|
15.97
|
905,400
|
|
|
4/5/2022
|
+0.40 / +2.11%
|
19.40
|
19.80
|
19.20
|
19.40
|
19.50
|
16.31
|
1,036,400
|
|
|
4/4/2022
|
+1.00 / +5.43%
|
18.40
|
19.50
|
18.40
|
19.40
|
19.00
|
16.31
|
1,957,100
|
|
|
4/1/2022
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.00
|
18.40
|
18.40
|
15.47
|
778,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|