|
|
Closing price on 2/1/2023
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.40 |
| Volume |
507,000 |
| Split-adjusted Price |
6.32 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.40
|
7.50
|
7.60
|
6.32
|
507,000
|
|
|
1/31/2023
|
-0.10 / -1.28%
|
7.60
|
7.70
|
7.30
|
7.70
|
7.50
|
6.49
|
442,100
|
|
|
1/30/2023
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.80
|
6.49
|
615,700
|
|
|
1/27/2023
|
+0.30 / +3.95%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.80
|
6.66
|
583,000
|
|
|
1/19/2023
|
+0.40 / +5.48%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.60
|
6.49
|
366,800
|
|
|
1/18/2023
|
+0.90 / +13.64%
|
6.70
|
7.50
|
6.60
|
7.50
|
7.30
|
6.32
|
1,000,400
|
|
|
1/17/2023
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.60
|
5.65
|
303,900
|
|
|
1/16/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
5.48
|
58,900
|
|
|
1/13/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
5.40
|
149,900
|
|
|
1/12/2023
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.40
|
5.48
|
88,900
|
|
|
1/11/2023
|
+0.30 / +4.84%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.40
|
5.48
|
236,100
|
|
|
1/10/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
5.31
|
144,200
|
|
|
1/9/2023
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.20
|
5.31
|
116,500
|
|
|
1/6/2023
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.20
|
5.14
|
105,600
|
|
|
1/5/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
5.31
|
83,900
|
|
|
1/4/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
5.14
|
142,000
|
|
|
1/3/2023
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.10
|
5.31
|
99,000
|
|
|
12/30/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
5.06
|
69,100
|
|
|
12/29/2022
|
0.00 / 0.00%
|
5.70
|
6.10
|
5.70
|
6.00
|
6.00
|
5.06
|
99,500
|
|
|
12/28/2022
|
+0.30 / +5.17%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.00
|
5.14
|
185,700
|
|
|
12/27/2022
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.80
|
5.06
|
150,700
|
|
|
12/26/2022
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.80
|
4.81
|
110,500
|
|
|
12/23/2022
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
5.14
|
83,900
|
|
|
12/22/2022
|
+0.20 / +3.39%
|
6.30
|
6.50
|
5.90
|
6.10
|
6.10
|
5.14
|
283,800
|
|
|
12/21/2022
|
-0.30 / -4.76%
|
6.50
|
6.50
|
5.60
|
6.00
|
5.90
|
5.06
|
458,600
|
|
|
12/20/2022
|
-0.40 / -5.97%
|
6.40
|
6.60
|
6.10
|
6.30
|
6.30
|
5.31
|
411,500
|
|
|
12/19/2022
|
-0.50 / -7.14%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.70
|
5.48
|
502,000
|
|
|
12/16/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
5.90
|
186,900
|
|
|
12/15/2022
|
+0.30 / +4.48%
|
6.70
|
7.20
|
6.60
|
7.00
|
7.00
|
5.90
|
575,100
|
|
|
12/14/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.70
|
5.73
|
271,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|