|
|
Closing price on 11/3/2026
|
|
| Open |
13.20 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
295,100 |
| Split-adjusted Price |
13.40 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2026
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.00
|
13.40
|
13.40
|
13.40
|
295,100
|
|
|
11/2/2026
|
-0.80 / -5.63%
|
14.20
|
14.20
|
13.10
|
13.40
|
13.40
|
13.40
|
2,240,000
|
|
|
10/30/2026
|
-0.60 / -4.11%
|
14.70
|
14.70
|
13.80
|
14.00
|
14.20
|
14.00
|
1,339,300
|
|
|
10/29/2026
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.60
|
14.70
|
1,294,900
|
|
|
10/28/2026
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.40
|
14.50
|
853,600
|
|
|
10/27/2026
|
-0.50 / -3.36%
|
14.50
|
14.80
|
14.30
|
14.40
|
14.50
|
14.40
|
2,113,300
|
|
|
10/26/2026
|
-0.60 / -3.92%
|
15.20
|
15.40
|
14.60
|
14.70
|
14.90
|
14.70
|
1,898,200
|
|
|
10/23/2026
|
+0.20 / +1.32%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.30
|
15.40
|
397,900
|
|
|
10/22/2026
|
-0.30 / -1.92%
|
15.20
|
15.40
|
14.90
|
15.30
|
15.20
|
15.30
|
1,595,500
|
|
|
10/21/2026
|
-0.70 / -4.38%
|
15.80
|
16.10
|
15.20
|
15.30
|
15.60
|
15.30
|
3,105,200
|
|
|
10/20/2026
|
+0.50 / +3.18%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.00
|
16.20
|
513,400
|
|
|
10/19/2026
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.70
|
15.90
|
678,200
|
|
|
10/16/2026
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.50
|
15.70
|
15.70
|
15.70
|
885,700
|
|
|
10/15/2026
|
+0.10 / +0.64%
|
16.00
|
16.40
|
15.70
|
15.80
|
16.00
|
15.80
|
1,287,200
|
|
|
10/14/2026
|
-0.30 / -1.84%
|
16.40
|
16.40
|
15.40
|
16.00
|
15.70
|
16.00
|
2,117,300
|
|
|
10/13/2026
|
-0.70 / -4.17%
|
16.80
|
16.80
|
15.90
|
16.10
|
16.30
|
16.10
|
2,399,100
|
|
|
10/12/2026
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.60
|
16.80
|
16.80
|
16.80
|
1,237,600
|
|
|
10/9/2026
|
+0.50 / +3.05%
|
16.70
|
17.20
|
16.60
|
16.90
|
16.90
|
16.90
|
2,539,200
|
|
|
10/8/2026
|
+0.50 / +3.09%
|
16.00
|
16.80
|
15.90
|
16.70
|
16.40
|
16.70
|
2,751,100
|
|
|
10/7/2026
|
-0.40 / -2.44%
|
16.50
|
16.70
|
15.80
|
16.00
|
16.20
|
16.00
|
2,569,000
|
|
|
10/6/2026
|
-0.10 / -0.61%
|
16.70
|
16.80
|
16.00
|
16.40
|
16.40
|
16.40
|
1,518,800
|
|
|
10/5/2026
|
+0.60 / +3.73%
|
16.20
|
16.80
|
16.20
|
16.70
|
16.50
|
16.70
|
2,322,100
|
|
|
10/2/2026
|
+0.50 / +3.18%
|
15.80
|
16.70
|
15.60
|
16.20
|
16.10
|
16.20
|
1,973,700
|
|
|
10/1/2026
|
-0.40 / -2.52%
|
15.70
|
16.10
|
15.30
|
15.50
|
15.70
|
15.50
|
1,765,500
|
|
|
9/30/2026
|
0.00 / 0.00%
|
15.80
|
16.40
|
15.50
|
15.70
|
15.90
|
15.70
|
1,699,200
|
|
|
9/29/2026
|
+1.10 / +7.38%
|
15.00
|
16.10
|
14.90
|
16.00
|
15.70
|
16.00
|
2,905,100
|
|
|
9/28/2026
|
-0.30 / -1.96%
|
15.00
|
15.20
|
14.70
|
15.00
|
14.90
|
15.00
|
916,600
|
|
|
9/25/2026
|
+0.20 / +1.34%
|
14.80
|
15.70
|
14.80
|
15.10
|
15.30
|
15.10
|
2,802,800
|
|
|
9/24/2026
|
+0.50 / +3.50%
|
14.60
|
15.10
|
14.50
|
14.80
|
14.90
|
14.80
|
1,513,400
|
|
|
9/23/2026
|
+0.60 / +4.32%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.30
|
14.50
|
1,822,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|