|
Closing price on 11/8/2022
|
|
Open |
5.10 |
High |
5.20 |
Low |
5.00 |
Volume |
179,500 |
Split-adjusted Price |
4.44 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/12/2022
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.80
|
6.80
|
5.92
|
213,500
|
|
10/11/2022
|
-0.30 / -4.23%
|
7.10
|
7.40
|
6.40
|
6.80
|
6.80
|
5.92
|
134,700
|
|
10/10/2022
|
+0.10 / +1.41%
|
7.10
|
7.50
|
6.90
|
7.20
|
7.10
|
6.26
|
161,300
|
|
10/7/2022
|
-0.90 / -11.39%
|
7.80
|
7.80
|
7.00
|
7.00
|
7.10
|
6.09
|
191,200
|
|
10/6/2022
|
-0.50 / -6.10%
|
8.20
|
8.20
|
7.60
|
7.70
|
7.90
|
6.70
|
135,200
|
|
10/5/2022
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
7.22
|
89,500
|
|
10/4/2022
|
-0.30 / -3.61%
|
8.30
|
8.50
|
7.90
|
8.00
|
8.10
|
6.96
|
145,200
|
|
10/3/2022
|
-0.60 / -6.90%
|
8.80
|
8.80
|
8.00
|
8.10
|
8.30
|
7.05
|
162,500
|
|
9/30/2022
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.10
|
9.00
|
8.70
|
7.83
|
334,300
|
|
9/29/2022
|
-0.40 / -4.35%
|
9.30
|
9.30
|
8.80
|
8.80
|
9.00
|
7.66
|
211,500
|
|
9/28/2022
|
-0.30 / -3.23%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.20
|
7.83
|
191,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,631,300
|
9.68
|
0.83%
|
|
|
ABS
|
791,100
|
4.31
|
2.62%
|
|
|
APC
|
2,200
|
6.80
|
-2.86%
|
|
|
APH
|
1,565,300
|
6.05
|
-2.58%
|
|
|
APP
|
2,300
|
6.00
|
0.00%
|
|
|
BMP
|
319,700
|
109.00
|
0.18%
|
|
|
BRC
|
14,600
|
12.60
|
0.40%
|
|
|
BRR
|
0
|
17.60
|
0.00%
|
|
|
CSV
|
4,327,500
|
39.25
|
2.21%
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|