|
Closing price on 10/26/2020
|
|
Open |
6.10 |
High |
6.90 |
Low |
6.10 |
Volume |
449,100 |
Split-adjusted Price |
5.52 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2020
|
+0.90 / +15.00%
|
6.10
|
6.90
|
6.10
|
6.90
|
6.79
|
5.52
|
449,100
|
|
10/23/2020
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.60
|
6.00
|
5.97
|
4.80
|
1,316,000
|
|
10/22/2020
|
+0.60 / +11.76%
|
5.10
|
5.80
|
5.00
|
5.70
|
5.30
|
4.56
|
970,600
|
|
10/21/2020
|
-0.30 / -5.56%
|
5.40
|
5.40
|
5.00
|
5.10
|
5.18
|
4.08
|
423,500
|
|
10/20/2020
|
+0.60 / +12.50%
|
5.00
|
5.40
|
4.70
|
5.40
|
5.20
|
4.32
|
1,390,000
|
|
10/19/2020
|
+0.60 / +14.29%
|
4.30
|
4.80
|
4.30
|
4.80
|
4.69
|
3.84
|
1,300,100
|
|
10/16/2020
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.19
|
3.44
|
108,100
|
|
10/15/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.17
|
3.36
|
86,800
|
|
10/14/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.36
|
272,500
|
|
10/13/2020
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.21
|
3.36
|
191,200
|
|
10/12/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.29
|
3.44
|
109,600
|
|
10/9/2020
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
3.44
|
170,300
|
|
10/8/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
3.36
|
124,900
|
|
10/7/2020
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.21
|
3.36
|
95,400
|
|
10/6/2020
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
3.36
|
227,200
|
|
10/5/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.36
|
118,500
|
|
10/2/2020
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.16
|
3.28
|
117,400
|
|
10/1/2020
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
3.36
|
129,100
|
|
9/30/2020
|
-0.10 / -2.33%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.19
|
3.36
|
232,100
|
|
9/29/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.27
|
3.44
|
89,100
|
|
9/28/2020
|
+0.20 / +4.88%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.32
|
3.44
|
490,600
|
|
9/25/2020
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.12
|
3.28
|
61,900
|
|
9/24/2020
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.16
|
3.36
|
298,800
|
|
9/23/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
3.44
|
54,100
|
|
9/22/2020
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.31
|
3.44
|
221,500
|
|
9/21/2020
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.29
|
3.44
|
352,800
|
|
9/18/2020
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.22
|
3.36
|
149,800
|
|
9/17/2020
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.18
|
3.36
|
433,400
|
|
9/16/2020
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.28
|
131,500
|
|
9/15/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.28
|
93,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|