|
|
Closing price on 5/4/2018
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
131,400 |
| Split-adjusted Price |
5.79 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2018
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.80
|
6.26
|
77,000
|
|
|
4/12/2018
|
+0.20 / +2.06%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.76
|
6.39
|
100,400
|
|
|
4/11/2018
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.69
|
6.26
|
155,700
|
|
|
4/10/2018
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.00
|
9.80
|
9.89
|
6.33
|
190,800
|
|
|
4/9/2018
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.97
|
6.39
|
120,200
|
|
|
4/6/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
6.52
|
97,500
|
|
|
4/5/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.08
|
6.52
|
75,000
|
|
|
4/4/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.04
|
6.52
|
109,000
|
|
|
4/3/2018
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.09
|
6.52
|
52,200
|
|
|
4/2/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.21
|
6.58
|
46,500
|
|
|
3/30/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
6.58
|
82,100
|
|
|
3/29/2018
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.32
|
6.58
|
144,200
|
|
|
3/28/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.34
|
6.65
|
61,100
|
|
|
3/27/2018
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.37
|
6.65
|
21,373
|
|
|
3/26/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.34
|
6.71
|
25,570
|
|
|
3/23/2018
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.38
|
6.71
|
96,600
|
|
|
3/22/2018
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.62
|
6.91
|
53,600
|
|
|
3/21/2018
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.59
|
6.84
|
51,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|