|
|
Closing price on 8/5/2019
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
115,800 |
| Split-adjusted Price |
4.50 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/5/2019
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.36
|
5.04
|
101,600
|
|
|
7/4/2019
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.40
|
4.97
|
122,300
|
|
|
7/3/2019
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.49
|
5.11
|
130,900
|
|
|
7/2/2019
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.44
|
5.11
|
120,900
|
|
|
7/1/2019
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.57
|
5.18
|
51,600
|
|
|
6/28/2019
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.42
|
5.11
|
31,600
|
|
|
6/27/2019
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.47
|
5.04
|
144,800
|
|
|
6/26/2019
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.53
|
5.18
|
40,800
|
|
|
6/25/2019
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.30
|
7.50
|
7.51
|
5.11
|
355,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|