|
Closing price on 5/29/2020
|
|
Open |
4.20 |
High |
4.30 |
Low |
4.10 |
Volume |
161,000 |
Split-adjusted Price |
3.12 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2020
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.21
|
3.12
|
161,000
|
|
5/28/2020
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
3.05
|
46,700
|
|
5/27/2020
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.17
|
3.05
|
139,000
|
|
5/26/2020
|
+0.30 / +7.50%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.16
|
3.12
|
345,700
|
|
5/25/2020
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.06
|
2.90
|
43,200
|
|
5/22/2020
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.97
|
67,000
|
|
5/21/2020
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.13
|
3.05
|
132,800
|
|
5/20/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.03
|
2.97
|
131,400
|
|
5/19/2020
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.97
|
186,900
|
|
5/18/2020
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.17
|
3.05
|
122,200
|
|
5/15/2020
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.10
|
4.20
|
4.26
|
3.05
|
230,500
|
|
5/14/2020
|
+0.20 / +4.88%
|
4.10
|
4.40
|
4.00
|
4.30
|
4.18
|
3.12
|
555,200
|
|
5/13/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
2.97
|
239,100
|
|
5/12/2020
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.05
|
2.97
|
69,000
|
|
5/11/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.02
|
2.90
|
182,400
|
|
5/8/2020
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
2.90
|
182,300
|
|
5/7/2020
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.83
|
113,100
|
|
5/6/2020
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.91
|
2.83
|
136,900
|
|
5/5/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.84
|
2.83
|
157,200
|
|
5/4/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.83
|
94,200
|
|
4/29/2020
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.83
|
143,300
|
|
4/28/2020
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.92
|
2.83
|
430,500
|
|
4/27/2020
|
-0.10 / -2.38%
|
4.20
|
4.40
|
4.00
|
4.10
|
4.18
|
2.97
|
203,700
|
|
4/24/2020
|
+0.30 / +7.50%
|
4.00
|
4.40
|
4.00
|
4.30
|
4.23
|
3.12
|
480,600
|
|
4/23/2020
|
+0.20 / +5.26%
|
3.80
|
4.10
|
3.70
|
4.00
|
3.91
|
2.90
|
586,200
|
|
4/22/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.76
|
284,800
|
|
4/21/2020
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.90
|
2.76
|
127,300
|
|
4/20/2020
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.80
|
4.00
|
3.94
|
2.90
|
182,800
|
|
4/17/2020
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
2.90
|
275,200
|
|
4/16/2020
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.91
|
2.83
|
223,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|