|
|
Closing price on 8/5/2022
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
285,000 |
| Split-adjusted Price |
10.53 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
-0.10 / -0.82%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.00
|
10.53
|
285,000
|
|
|
8/4/2022
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.20
|
10.53
|
415,100
|
|
|
8/3/2022
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
10.61
|
493,900
|
|
|
8/2/2022
|
+0.20 / +1.68%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.00
|
10.53
|
380,500
|
|
|
8/1/2022
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
10.44
|
496,700
|
|
|
7/29/2022
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.90
|
10.35
|
353,800
|
|
|
7/28/2022
|
+0.30 / +2.61%
|
11.80
|
12.50
|
11.60
|
11.80
|
11.70
|
10.27
|
303,500
|
|
|
7/27/2022
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
10.09
|
140,400
|
|
|
7/26/2022
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
10.09
|
217,200
|
|
|
7/25/2022
|
-0.10 / -0.84%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.80
|
10.27
|
383,900
|
|
|
7/22/2022
|
+0.40 / +3.45%
|
11.70
|
12.10
|
11.60
|
12.00
|
11.90
|
10.44
|
793,900
|
|
|
7/21/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
10.09
|
258,200
|
|
|
7/20/2022
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.60
|
10.18
|
543,100
|
|
|
7/19/2022
|
+0.10 / +0.87%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.60
|
10.09
|
266,700
|
|
|
7/18/2022
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
11.80
|
11.90
|
9.92
|
610,300
|
|
|
7/15/2022
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.80
|
9.84
|
445,500
|
|
|
7/14/2022
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
9.92
|
480,200
|
|
|
7/13/2022
|
+0.10 / +0.83%
|
12.10
|
12.40
|
11.90
|
12.10
|
12.10
|
10.17
|
242,300
|
|
|
7/12/2022
|
+0.60 / +5.22%
|
11.40
|
12.70
|
11.40
|
12.10
|
12.00
|
10.17
|
632,400
|
|
|
7/11/2022
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.50
|
9.58
|
116,500
|
|
|
7/8/2022
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.60
|
9.75
|
237,800
|
|
|
7/7/2022
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.50
|
9.75
|
144,500
|
|
|
7/6/2022
|
+0.10 / +0.85%
|
12.00
|
12.10
|
11.60
|
11.80
|
11.70
|
9.92
|
476,800
|
|
|
7/5/2022
|
-0.10 / -0.85%
|
11.70
|
12.10
|
11.60
|
11.70
|
11.70
|
9.84
|
198,500
|
|
|
7/4/2022
|
+0.20 / +1.71%
|
12.00
|
12.30
|
11.60
|
11.90
|
11.80
|
10.00
|
364,100
|
|
|
7/1/2022
|
-0.20 / -1.64%
|
11.70
|
12.20
|
11.50
|
12.00
|
11.70
|
10.09
|
231,900
|
|
|
6/30/2022
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.20
|
10.00
|
245,600
|
|
|
6/29/2022
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.50
|
10.42
|
257,500
|
|
|
6/28/2022
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.70
|
10.68
|
175,000
|
|
|
6/27/2022
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.60
|
10.68
|
138,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|