|
|
Closing price on 2/21/2023
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
301,200 |
| Split-adjusted Price |
6.83 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
6.83
|
301,200
|
|
|
2/20/2023
|
+0.40 / +5.13%
|
7.70
|
8.30
|
7.70
|
8.20
|
8.10
|
6.91
|
441,600
|
|
|
2/17/2023
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
6.58
|
244,900
|
|
|
2/16/2023
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.70
|
6.58
|
272,100
|
|
|
2/15/2023
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.50
|
6.49
|
317,300
|
|
|
2/14/2023
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
6.32
|
404,400
|
|
|
2/13/2023
|
-0.80 / -9.76%
|
8.10
|
8.10
|
7.30
|
7.40
|
7.60
|
6.24
|
594,900
|
|
|
2/10/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.00
|
8.10
|
8.20
|
6.83
|
273,600
|
|
|
2/9/2023
|
+0.80 / +10.67%
|
7.60
|
8.50
|
7.60
|
8.30
|
8.10
|
7.00
|
1,079,800
|
|
|
2/8/2023
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.50
|
6.41
|
190,500
|
|
|
2/7/2023
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.40
|
7.50
|
7.60
|
6.32
|
305,400
|
|
|
2/6/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.50
|
6.41
|
170,300
|
|
|
2/3/2023
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.40
|
7.50
|
7.60
|
6.32
|
214,000
|
|
|
2/2/2023
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
6.32
|
163,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:01 AM
|
|
|
|
|