|
|
Closing price on 9/12/2019
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.50 |
| Volume |
49,200 |
| Split-adjusted Price |
4.06 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2019
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.55
|
4.06
|
49,200
|
|
|
9/11/2019
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.52
|
4.06
|
31,400
|
|
|
9/10/2019
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.60
|
4.13
|
32,200
|
|
|
9/9/2019
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.66
|
4.06
|
53,800
|
|
|
9/6/2019
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.63
|
4.06
|
66,000
|
|
|
9/5/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.68
|
4.06
|
23,800
|
|
|
9/4/2019
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.66
|
4.06
|
14,400
|
|
|
9/3/2019
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.77
|
4.13
|
47,300
|
|
|
8/30/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.87
|
4.28
|
35,000
|
|
|
8/29/2019
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.96
|
4.28
|
14,000
|
|
|
8/28/2019
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
4.35
|
75,000
|
|
|
8/27/2019
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.95
|
4.28
|
118,600
|
|
|
8/26/2019
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.35
|
76,000
|
|
|
8/23/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.09
|
4.43
|
51,800
|
|
|
8/22/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.11
|
4.43
|
46,300
|
|
|
8/21/2019
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.12
|
4.43
|
45,200
|
|
|
8/20/2019
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.18
|
4.50
|
55,000
|
|
|
8/19/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
4.35
|
14,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|