|
|
Closing price on 5/31/2019
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.40 |
| Volume |
137,800 |
| Split-adjusted Price |
5.11 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
-0.20 / -2.60%
|
7.60
|
7.80
|
7.40
|
7.50
|
7.63
|
5.11
|
137,800
|
|
|
5/30/2019
|
-0.20 / -2.53%
|
7.70
|
8.00
|
7.70
|
7.70
|
7.76
|
5.24
|
114,500
|
|
|
5/29/2019
|
0.00 / 0.00%
|
8.00
|
8.40
|
7.80
|
7.90
|
8.11
|
5.38
|
161,100
|
|
|
5/28/2019
|
+0.80 / +11.27%
|
7.00
|
7.90
|
7.00
|
7.90
|
7.57
|
5.38
|
484,100
|
|
|
5/27/2019
|
+0.20 / +2.90%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.04
|
4.84
|
60,800
|
|
|
5/24/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.70
|
12,500
|
|
|
5/23/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.97
|
4.70
|
4,600
|
|
|
5/22/2019
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.92
|
4.70
|
97,400
|
|
|
5/21/2019
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.70
|
39,000
|
|
|
5/20/2019
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.76
|
4.56
|
33,200
|
|
|
5/17/2019
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.81
|
4.63
|
66,000
|
|
|
5/16/2019
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
4.63
|
19,800
|
|
|
5/15/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.49
|
35,200
|
|
|
5/14/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.64
|
4.49
|
24,900
|
|
|
5/13/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.71
|
4.56
|
26,800
|
|
|
5/10/2019
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
4.63
|
15,400
|
|
|
5/9/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
4.49
|
12,500
|
|
|
5/8/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.43
|
24,100
|
|
|
5/7/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
4.43
|
29,300
|
|
|
5/6/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.49
|
7,400
|
|
|
5/3/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.56
|
54,100
|
|
|
5/2/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.56
|
56,600
|
|
|
4/26/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.73
|
4.63
|
1,500
|
|
|
4/25/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
4.63
|
49,900
|
|
|
4/24/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.63
|
48,800
|
|
|
4/23/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.83
|
4.63
|
1,500
|
|
|
4/22/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.63
|
22,700
|
|
|
4/19/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.63
|
10,000
|
|
|
4/18/2019
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.78
|
4.63
|
6,400
|
|
|
4/17/2019
|
+0.20 / +2.99%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.87
|
4.70
|
36,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|