|
|
Closing price on 6/3/2021
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
1,221,800 |
| Split-adjusted Price |
7.94 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.20
|
11.40
|
11.40
|
7.94
|
1,221,800
|
|
|
6/2/2021
|
+0.80 / +7.48%
|
11.00
|
11.80
|
10.70
|
11.50
|
11.40
|
8.01
|
2,093,900
|
|
|
6/1/2021
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.70
|
7.66
|
1,119,300
|
|
|
5/31/2021
|
-0.40 / -3.64%
|
11.00
|
11.10
|
10.40
|
10.60
|
10.70
|
7.38
|
1,666,200
|
|
|
5/28/2021
|
+0.50 / +4.76%
|
10.50
|
11.40
|
10.50
|
11.00
|
11.00
|
7.66
|
1,539,300
|
|
|
5/27/2021
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.50
|
7.31
|
1,541,900
|
|
|
5/26/2021
|
-0.20 / -1.80%
|
10.80
|
11.20
|
10.50
|
10.90
|
10.90
|
7.59
|
759,400
|
|
|
5/25/2021
|
+0.20 / +1.89%
|
11.20
|
11.80
|
10.50
|
10.80
|
11.10
|
7.52
|
2,181,100
|
|
|
5/24/2021
|
+1.40 / +14.58%
|
9.70
|
11.00
|
9.70
|
11.00
|
10.60
|
7.66
|
4,067,300
|
|
|
5/21/2021
|
+0.40 / +4.30%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.60
|
6.76
|
588,300
|
|
|
5/20/2021
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.30
|
6.55
|
495,500
|
|
|
5/19/2021
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.30
|
9.40
|
9.46
|
6.55
|
528,500
|
|
|
5/18/2021
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.47
|
6.55
|
685,800
|
|
|
5/17/2021
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.73
|
6.76
|
805,100
|
|
|
5/14/2021
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.79
|
6.90
|
997,700
|
|
|
5/13/2021
|
+0.20 / +2.06%
|
9.80
|
10.40
|
9.70
|
9.90
|
10.06
|
6.90
|
1,308,500
|
|
|
5/12/2021
|
+0.50 / +5.38%
|
9.20
|
10.00
|
9.20
|
9.80
|
9.67
|
6.83
|
1,808,800
|
|
|
5/11/2021
|
+0.10 / +1.10%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.30
|
6.41
|
448,500
|
|
|
5/10/2021
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.13
|
6.41
|
640,100
|
|
|
5/7/2021
|
-0.30 / -3.16%
|
9.40
|
9.50
|
9.00
|
9.20
|
9.19
|
6.41
|
650,300
|
|
|
5/6/2021
|
+0.30 / +3.26%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.50
|
6.62
|
591,400
|
|
|
5/5/2021
|
+0.20 / +2.20%
|
9.10
|
9.40
|
8.90
|
9.30
|
9.16
|
6.48
|
986,900
|
|
|
5/4/2021
|
-0.50 / -5.21%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.12
|
6.34
|
1,093,600
|
|
|
4/29/2021
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.62
|
6.62
|
753,100
|
|
|
4/28/2021
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.84
|
6.83
|
762,600
|
|
|
4/27/2021
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.86
|
6.83
|
604,100
|
|
|
4/26/2021
|
+0.40 / +4.17%
|
9.70
|
10.20
|
9.60
|
10.00
|
9.88
|
6.97
|
1,743,000
|
|
|
4/23/2021
|
-0.10 / -1.01%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.58
|
6.83
|
478,000
|
|
|
4/22/2021
|
-0.20 / -2.02%
|
10.00
|
10.20
|
9.60
|
9.70
|
9.86
|
6.76
|
967,000
|
|
|
4/20/2021
|
+0.90 / +9.89%
|
9.40
|
10.30
|
9.30
|
10.00
|
9.90
|
6.97
|
3,556,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:03 PM
|
|
|
|
|