|
|
Closing price on 8/16/2019
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
110,300 |
| Split-adjusted Price |
4.43 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
4.43
|
110,300
|
|
|
8/15/2019
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.04
|
4.35
|
73,800
|
|
|
8/14/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
4.43
|
19,100
|
|
|
8/13/2019
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.11
|
4.43
|
35,300
|
|
|
8/12/2019
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.24
|
4.57
|
18,400
|
|
|
8/9/2019
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.14
|
4.50
|
11,100
|
|
|
8/8/2019
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.02
|
4.35
|
214,800
|
|
|
8/7/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.50
|
7,700
|
|
|
8/6/2019
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.19
|
4.50
|
16,900
|
|
|
8/5/2019
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.18
|
4.50
|
115,800
|
|
|
8/2/2019
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
4.57
|
51,400
|
|
|
8/1/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
4.64
|
73,900
|
|
|
7/31/2019
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.64
|
36,000
|
|
|
7/30/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.49
|
4.72
|
13,000
|
|
|
7/29/2019
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.50
|
4.72
|
105,400
|
|
|
7/26/2019
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.93
|
19,600
|
|
|
7/25/2019
|
+0.30 / +4.69%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.71
|
4.86
|
85,600
|
|
|
7/24/2019
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.42
|
4.64
|
64,500
|
|
|
7/23/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.31
|
4.57
|
56,600
|
|
|
7/22/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
4.57
|
116,500
|
|
|
7/19/2019
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.32
|
4.57
|
84,400
|
|
|
7/18/2019
|
-0.30 / -4.55%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.18
|
4.57
|
337,800
|
|
|
7/17/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
4.79
|
66,700
|
|
|
7/16/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.45
|
4.72
|
117,000
|
|
|
7/15/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.56
|
4.72
|
37,500
|
|
|
7/12/2019
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.57
|
4.79
|
42,800
|
|
|
7/11/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
4.79
|
111,700
|
|
|
7/10/2019
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.56
|
4.72
|
221,300
|
|
|
7/9/2019
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
4.86
|
68,300
|
|
|
7/8/2019
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
6.90
|
6.96
|
5.01
|
60,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|