|
Closing price on 11/23/2022
|
|
Open |
5.40 |
High |
5.40 |
Low |
5.00 |
Volume |
94,300 |
Split-adjusted Price |
4.44 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2022
|
-0.30 / -5.56%
|
5.40
|
5.40
|
5.00
|
5.10
|
5.20
|
4.44
|
94,300
|
|
11/22/2022
|
+0.10 / +1.92%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.40
|
4.61
|
181,600
|
|
11/21/2022
|
+0.10 / +1.96%
|
5.10
|
5.40
|
5.10
|
5.20
|
5.20
|
4.52
|
306,000
|
|
11/18/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.80
|
5.10
|
5.10
|
4.44
|
243,200
|
|
11/17/2022
|
+0.60 / +13.04%
|
5.10
|
5.20
|
4.90
|
5.20
|
5.10
|
4.52
|
282,600
|
|
11/16/2022
|
+0.30 / +6.52%
|
4.50
|
5.20
|
4.20
|
4.90
|
4.60
|
4.26
|
361,600
|
|
11/15/2022
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.40
|
4.60
|
4.60
|
4.00
|
449,100
|
|
11/14/2022
|
-0.40 / -7.84%
|
5.10
|
5.10
|
4.60
|
4.70
|
4.80
|
4.09
|
205,200
|
|
11/11/2022
|
+0.50 / +10.87%
|
4.70
|
5.20
|
4.70
|
5.10
|
5.10
|
4.44
|
515,900
|
|
11/10/2022
|
-0.70 / -13.73%
|
5.00
|
5.10
|
4.40
|
4.40
|
4.60
|
3.83
|
486,300
|
|
11/9/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.10
|
4.44
|
62,900
|
|
11/8/2022
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
4.44
|
179,500
|
|
11/7/2022
|
-0.80 / -13.79%
|
5.80
|
5.80
|
5.00
|
5.00
|
5.20
|
4.35
|
275,000
|
|
11/4/2022
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.80
|
5.05
|
85,800
|
|
11/3/2022
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.22
|
63,500
|
|
11/2/2022
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.31
|
66,400
|
|
11/1/2022
|
-0.10 / -1.64%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.10
|
5.22
|
94,700
|
|
10/31/2022
|
-0.30 / -4.76%
|
6.40
|
6.40
|
5.90
|
6.00
|
6.10
|
5.22
|
51,200
|
|
10/28/2022
|
+0.10 / +1.64%
|
6.30
|
6.60
|
6.20
|
6.20
|
6.30
|
5.39
|
113,300
|
|
10/27/2022
|
+0.30 / +5.00%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.10
|
5.48
|
107,400
|
|
10/26/2022
|
-0.10 / -1.67%
|
6.00
|
6.20
|
5.80
|
5.90
|
6.00
|
5.13
|
74,100
|
|
10/25/2022
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.80
|
6.00
|
6.00
|
5.22
|
183,000
|
|
10/24/2022
|
-0.50 / -7.46%
|
6.70
|
6.70
|
6.10
|
6.20
|
6.30
|
5.39
|
146,700
|
|
10/21/2022
|
-0.30 / -4.35%
|
6.80
|
7.00
|
6.50
|
6.60
|
6.70
|
5.74
|
424,000
|
|
10/20/2022
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.90
|
5.92
|
69,700
|
|
10/19/2022
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.00
|
6.00
|
162,200
|
|
10/18/2022
|
+0.10 / +1.45%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.10
|
6.09
|
181,300
|
|
10/17/2022
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.00
|
108,600
|
|
10/14/2022
|
+0.10 / +1.45%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
6.09
|
176,300
|
|
10/13/2022
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
6.00
|
104,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,681,700
|
9.68
|
0.83%
|
|
|
ABS
|
795,200
|
4.31
|
2.62%
|
|
|
APC
|
2,200
|
6.80
|
-2.86%
|
|
|
APH
|
1,770,000
|
6.05
|
-2.58%
|
|
|
APP
|
2,300
|
6.00
|
0.00%
|
|
|
BMP
|
338,700
|
109.00
|
0.18%
|
|
|
BRC
|
14,600
|
12.60
|
0.40%
|
|
|
BRR
|
0
|
17.60
|
0.00%
|
|
|
CSV
|
4,411,900
|
39.25
|
2.21%
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|