|
|
Closing price on 9/1/2021
|
|
| Open |
13.10 |
| High |
13.60 |
| Low |
12.80 |
| Volume |
1,206,000 |
| Split-adjusted Price |
10.93 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
+0.10 / +0.76%
|
13.10
|
13.60
|
12.80
|
13.30
|
13.20
|
10.93
|
1,206,000
|
|
|
8/31/2021
|
-0.10 / -0.76%
|
13.40
|
13.40
|
12.90
|
13.10
|
13.20
|
10.77
|
1,200,400
|
|
|
8/30/2021
|
+0.70 / +5.51%
|
12.80
|
13.50
|
12.60
|
13.40
|
13.20
|
11.02
|
1,877,900
|
|
|
8/27/2021
|
+0.40 / +3.20%
|
12.60
|
13.00
|
12.20
|
12.90
|
12.70
|
10.60
|
1,643,000
|
|
|
8/26/2021
|
+1.00 / +8.70%
|
11.50
|
12.90
|
11.50
|
12.50
|
12.50
|
10.28
|
2,275,600
|
|
|
8/25/2021
|
-0.30 / -2.54%
|
11.60
|
11.90
|
11.10
|
11.50
|
11.50
|
9.45
|
1,581,700
|
|
|
8/24/2021
|
-0.30 / -2.50%
|
11.80
|
12.10
|
11.60
|
11.70
|
11.80
|
9.62
|
827,000
|
|
|
8/23/2021
|
-0.40 / -3.28%
|
12.10
|
12.20
|
11.70
|
11.80
|
12.00
|
9.70
|
1,240,200
|
|
|
8/20/2021
|
+0.40 / +3.42%
|
11.90
|
12.40
|
11.70
|
12.10
|
12.20
|
9.95
|
3,836,900
|
|
|
8/19/2021
|
+0.20 / +1.71%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.70
|
9.78
|
1,094,200
|
|
|
8/18/2021
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.70
|
9.54
|
638,500
|
|
|
8/17/2021
|
+0.30 / +2.63%
|
11.60
|
12.10
|
11.50
|
11.70
|
11.80
|
9.62
|
1,482,700
|
|
|
8/16/2021
|
+0.70 / +6.48%
|
11.00
|
11.70
|
10.70
|
11.50
|
11.40
|
9.45
|
1,990,900
|
|
|
8/13/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.60
|
11.00
|
10.80
|
9.04
|
1,077,800
|
|
|
8/12/2021
|
-0.40 / -3.51%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.10
|
9.04
|
809,600
|
|
|
8/11/2021
|
+0.40 / +3.67%
|
11.10
|
11.70
|
11.10
|
11.30
|
11.40
|
9.29
|
1,204,600
|
|
|
8/10/2021
|
+0.90 / +8.82%
|
10.40
|
11.20
|
10.30
|
11.10
|
10.90
|
9.12
|
2,086,800
|
|
|
8/9/2021
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.20
|
8.55
|
837,900
|
|
|
8/6/2021
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
8.38
|
374,200
|
|
|
8/5/2021
|
+0.40 / +4.04%
|
9.90
|
10.40
|
9.80
|
10.30
|
10.10
|
8.47
|
790,000
|
|
|
8/4/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
8.22
|
503,100
|
|
|
8/3/2021
|
-0.10 / -0.99%
|
10.10
|
10.30
|
9.70
|
10.00
|
10.00
|
8.22
|
846,400
|
|
|
8/2/2021
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.10
|
8.38
|
651,900
|
|
|
7/30/2021
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.10
|
8.38
|
877,900
|
|
|
7/29/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
8.06
|
303,000
|
|
|
7/28/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
8.06
|
183,300
|
|
|
7/27/2021
|
+0.40 / +4.26%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.80
|
8.06
|
756,600
|
|
|
7/26/2021
|
-0.20 / -2.13%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.40
|
7.56
|
537,800
|
|
|
7/23/2021
|
-0.40 / -4.17%
|
9.60
|
9.80
|
9.20
|
9.20
|
9.40
|
7.56
|
557,800
|
|
|
7/22/2021
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.30
|
9.60
|
9.60
|
7.89
|
534,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|