|
|
Closing price on 5/30/2018
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.70 |
| Volume |
8,800 |
| Split-adjusted Price |
5.31 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
-0.10 / -1.27%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.81
|
5.31
|
8,800
|
|
|
5/29/2018
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.74
|
5.38
|
72,800
|
|
|
5/28/2018
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.94
|
5.38
|
59,500
|
|
|
5/25/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.58
|
47,700
|
|
|
5/24/2018
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
5.58
|
43,700
|
|
|
5/23/2018
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.25
|
5.65
|
50,900
|
|
|
5/22/2018
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.28
|
5.58
|
36,800
|
|
|
5/21/2018
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.43
|
5.72
|
162,300
|
|
|
5/18/2018
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.31
|
5.65
|
46,400
|
|
|
5/17/2018
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.33
|
5.72
|
65,700
|
|
|
5/16/2018
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.48
|
5.86
|
103,600
|
|
|
5/15/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
5.79
|
55,800
|
|
|
5/14/2018
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.46
|
5.79
|
36,800
|
|
|
5/11/2018
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.36
|
5.72
|
54,800
|
|
|
5/10/2018
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.00
|
8.50
|
8.45
|
5.79
|
70,900
|
|
|
5/9/2018
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
5.86
|
17,200
|
|
|
5/8/2018
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.57
|
5.86
|
35,300
|
|
|
5/7/2018
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.48
|
5.72
|
69,500
|
|
|
5/4/2018
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
5.79
|
131,400
|
|
|
5/3/2018
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
5.79
|
60,600
|
|
|
5/2/2018
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.78
|
5.86
|
5,100
|
|
|
4/27/2018
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
5.99
|
43,400
|
|
|
4/26/2018
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.95
|
6.13
|
40,900
|
|
|
4/24/2018
|
-0.40 / -4.17%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.08
|
6.27
|
13,200
|
|
|
4/23/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.64
|
6.20
|
69,700
|
|
|
4/20/2018
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.57
|
6.26
|
84,400
|
|
|
4/19/2018
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.71
|
6.26
|
50,300
|
|
|
4/18/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
6.39
|
56,600
|
|
|
4/17/2018
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.86
|
6.39
|
24,900
|
|
|
4/16/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.87
|
6.33
|
10,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|