|
Closing price on 12/29/2022
|
|
Open |
5.70 |
High |
6.10 |
Low |
5.70 |
Volume |
99,500 |
Split-adjusted Price |
5.22 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2022
|
0.00 / 0.00%
|
5.70
|
6.10
|
5.70
|
6.00
|
6.00
|
5.22
|
99,500
|
|
12/28/2022
|
+0.30 / +5.17%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.00
|
5.31
|
185,700
|
|
12/27/2022
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.80
|
5.22
|
150,700
|
|
12/26/2022
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.80
|
4.96
|
110,500
|
|
12/23/2022
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
5.31
|
83,900
|
|
12/22/2022
|
+0.20 / +3.39%
|
6.30
|
6.50
|
5.90
|
6.10
|
6.10
|
5.31
|
283,800
|
|
12/21/2022
|
-0.30 / -4.76%
|
6.50
|
6.50
|
5.60
|
6.00
|
5.90
|
5.22
|
458,600
|
|
12/20/2022
|
-0.40 / -5.97%
|
6.40
|
6.60
|
6.10
|
6.30
|
6.30
|
5.48
|
411,500
|
|
12/19/2022
|
-0.50 / -7.14%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.70
|
5.65
|
502,000
|
|
12/16/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
6.09
|
186,900
|
|
12/15/2022
|
+0.30 / +4.48%
|
6.70
|
7.20
|
6.60
|
7.00
|
7.00
|
6.09
|
575,100
|
|
12/14/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.70
|
5.92
|
271,100
|
|
12/13/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.50
|
6.80
|
6.80
|
5.92
|
200,300
|
|
12/12/2022
|
+0.40 / +6.25%
|
6.50
|
7.00
|
6.40
|
6.80
|
6.80
|
5.92
|
505,700
|
|
12/9/2022
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.40
|
5.65
|
141,000
|
|
12/8/2022
|
+0.20 / +3.23%
|
6.00
|
6.60
|
6.00
|
6.40
|
6.40
|
5.57
|
373,600
|
|
12/7/2022
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
5.39
|
243,000
|
|
12/6/2022
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.40
|
5.48
|
413,400
|
|
12/5/2022
|
+0.40 / +6.56%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.50
|
5.65
|
350,800
|
|
12/2/2022
|
0.00 / 0.00%
|
6.30
|
6.50
|
5.90
|
6.40
|
6.10
|
5.57
|
551,400
|
|
12/1/2022
|
0.00 / 0.00%
|
6.10
|
6.60
|
6.00
|
6.10
|
6.40
|
5.31
|
426,500
|
|
11/30/2022
|
+0.10 / +1.67%
|
5.70
|
6.20
|
5.70
|
6.10
|
6.10
|
5.31
|
313,600
|
|
11/29/2022
|
+0.20 / +3.39%
|
6.00
|
6.30
|
5.80
|
6.10
|
6.00
|
5.31
|
326,600
|
|
11/28/2022
|
+0.60 / +11.11%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.90
|
5.22
|
409,700
|
|
11/25/2022
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.40
|
4.78
|
368,100
|
|
11/24/2022
|
-0.30 / -5.77%
|
5.10
|
5.10
|
4.90
|
4.90
|
5.00
|
4.26
|
99,100
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
5,622,200
|
10.80
|
1.41%
|
|
|
ABS
|
345,100
|
4.35
|
-0.23%
|
|
|
APC
|
1,900
|
7.20
|
0.00%
|
|
|
APH
|
2,793,100
|
8.58
|
-0.12%
|
|
|
APP
|
300
|
12.90
|
0.00%
|
|
|
BMP
|
197,500
|
102.60
|
0.88%
|
|
|
BRC
|
29,400
|
12.40
|
-0.80%
|
|
|
BRR
|
100
|
17.50
|
1.74%
|
|
|
CSV
|
2,484,900
|
38.95
|
0.65%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|