|
|
Closing price on 1/6/2023
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
105,600 |
| Split-adjusted Price |
5.14 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.20
|
5.14
|
105,600
|
|
|
1/5/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
5.31
|
83,900
|
|
|
1/4/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
5.14
|
142,000
|
|
|
1/3/2023
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.10
|
5.31
|
99,000
|
|
|
12/30/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
5.06
|
69,100
|
|
|
12/29/2022
|
0.00 / 0.00%
|
5.70
|
6.10
|
5.70
|
6.00
|
6.00
|
5.06
|
99,500
|
|
|
12/28/2022
|
+0.30 / +5.17%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.00
|
5.14
|
185,700
|
|
|
12/27/2022
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.80
|
5.06
|
150,700
|
|
|
12/26/2022
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.80
|
4.81
|
110,500
|
|
|
12/23/2022
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
5.14
|
83,900
|
|
|
12/22/2022
|
+0.20 / +3.39%
|
6.30
|
6.50
|
5.90
|
6.10
|
6.10
|
5.14
|
283,800
|
|
|
12/21/2022
|
-0.30 / -4.76%
|
6.50
|
6.50
|
5.60
|
6.00
|
5.90
|
5.06
|
458,600
|
|
|
12/20/2022
|
-0.40 / -5.97%
|
6.40
|
6.60
|
6.10
|
6.30
|
6.30
|
5.31
|
411,500
|
|
|
12/19/2022
|
-0.50 / -7.14%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.70
|
5.48
|
502,000
|
|
|
12/16/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
5.90
|
186,900
|
|
|
12/15/2022
|
+0.30 / +4.48%
|
6.70
|
7.20
|
6.60
|
7.00
|
7.00
|
5.90
|
575,100
|
|
|
12/14/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.70
|
5.73
|
271,100
|
|
|
12/13/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.50
|
6.80
|
6.80
|
5.73
|
200,300
|
|
|
12/12/2022
|
+0.40 / +6.25%
|
6.50
|
7.00
|
6.40
|
6.80
|
6.80
|
5.73
|
505,700
|
|
|
12/9/2022
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.40
|
5.48
|
141,000
|
|
|
12/8/2022
|
+0.20 / +3.23%
|
6.00
|
6.60
|
6.00
|
6.40
|
6.40
|
5.40
|
373,600
|
|
|
12/7/2022
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
5.23
|
243,000
|
|
|
12/6/2022
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.40
|
5.31
|
413,400
|
|
|
12/5/2022
|
+0.40 / +6.56%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.50
|
5.48
|
350,800
|
|
|
12/2/2022
|
0.00 / 0.00%
|
6.30
|
6.50
|
5.90
|
6.40
|
6.10
|
5.40
|
551,400
|
|
|
12/1/2022
|
0.00 / 0.00%
|
6.10
|
6.60
|
6.00
|
6.10
|
6.40
|
5.14
|
426,500
|
|
|
11/30/2022
|
+0.10 / +1.67%
|
5.70
|
6.20
|
5.70
|
6.10
|
6.10
|
5.14
|
313,600
|
|
|
11/29/2022
|
+0.20 / +3.39%
|
6.00
|
6.30
|
5.80
|
6.10
|
6.00
|
5.14
|
326,600
|
|
|
11/28/2022
|
+0.60 / +11.11%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.90
|
5.06
|
409,700
|
|
|
11/25/2022
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.40
|
4.64
|
368,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|