|
|
Closing price on 6/28/2021
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
1,193,100 |
| Split-adjusted Price |
9.04 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2021
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.20
|
9.04
|
1,193,100
|
|
|
6/25/2021
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.30
|
9.12
|
628,400
|
|
|
6/24/2021
|
-0.10 / -0.87%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.30
|
9.12
|
645,100
|
|
|
6/23/2021
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.20
|
11.40
|
11.50
|
9.12
|
2,090,200
|
|
|
6/22/2021
|
-0.10 / -0.83%
|
12.20
|
12.40
|
11.90
|
12.00
|
12.00
|
9.60
|
953,900
|
|
|
6/21/2021
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.80
|
11.90
|
12.10
|
9.52
|
1,410,500
|
|
|
6/18/2021
|
+0.50 / +4.20%
|
12.20
|
12.80
|
12.00
|
12.40
|
12.50
|
9.92
|
2,680,000
|
|
|
6/17/2021
|
+0.60 / +5.17%
|
11.50
|
12.30
|
11.30
|
12.20
|
11.90
|
9.76
|
1,941,800
|
|
|
6/16/2021
|
-0.10 / -0.86%
|
11.70
|
12.00
|
11.40
|
11.50
|
11.60
|
9.20
|
794,100
|
|
|
6/15/2021
|
+0.50 / +4.46%
|
11.10
|
12.00
|
11.00
|
11.70
|
11.60
|
9.36
|
1,594,400
|
|
|
6/14/2021
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.20
|
8.88
|
1,214,000
|
|
|
6/11/2021
|
-0.30 / -2.59%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.50
|
9.04
|
810,400
|
|
|
6/10/2021
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.40
|
11.60
|
11.60
|
9.28
|
1,068,100
|
|
|
6/9/2021
|
+0.30 / +2.63%
|
11.00
|
12.30
|
10.50
|
11.70
|
11.50
|
9.36
|
2,239,300
|
|
|
6/8/2021
|
-0.90 / -7.63%
|
11.90
|
12.20
|
10.50
|
10.90
|
11.40
|
8.72
|
1,494,400
|
|
|
6/7/2021
|
+0.60 / +5.36%
|
11.30
|
12.30
|
11.30
|
11.80
|
11.83
|
9.44
|
1,955,100
|
|
|
6/4/2021
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.00
|
11.30
|
11.20
|
9.04
|
989,500
|
|
|
6/3/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.20
|
11.40
|
11.40
|
9.12
|
1,221,800
|
|
|
6/2/2021
|
+0.80 / +7.48%
|
11.00
|
11.80
|
10.70
|
11.50
|
11.40
|
9.20
|
2,093,900
|
|
|
6/1/2021
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.70
|
8.80
|
1,119,300
|
|
|
5/31/2021
|
-0.40 / -3.64%
|
11.00
|
11.10
|
10.40
|
10.60
|
10.70
|
8.48
|
1,666,200
|
|
|
5/28/2021
|
+0.50 / +4.76%
|
10.50
|
11.40
|
10.50
|
11.00
|
11.00
|
8.80
|
1,539,300
|
|
|
5/27/2021
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.50
|
8.40
|
1,541,900
|
|
|
5/26/2021
|
-0.20 / -1.80%
|
10.80
|
11.20
|
10.50
|
10.90
|
10.90
|
8.72
|
759,400
|
|
|
5/25/2021
|
+0.20 / +1.89%
|
11.20
|
11.80
|
10.50
|
10.80
|
11.10
|
8.64
|
2,181,100
|
|
|
5/24/2021
|
+1.40 / +14.58%
|
9.70
|
11.00
|
9.70
|
11.00
|
10.60
|
8.80
|
4,067,300
|
|
|
5/21/2021
|
+0.40 / +4.30%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.60
|
7.76
|
588,300
|
|
|
5/20/2021
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.30
|
7.52
|
495,500
|
|
|
5/19/2021
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.30
|
9.40
|
9.46
|
7.52
|
528,500
|
|
|
5/18/2021
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.47
|
7.52
|
685,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|