|
|
Closing price on 5/5/2020
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
157,200 |
| Split-adjusted Price |
2.83 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2020
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
2.90
|
165,200
|
|
|
4/14/2020
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.80
|
4.20
|
4.01
|
3.05
|
354,000
|
|
|
4/13/2020
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
2.83
|
154,100
|
|
|
4/10/2020
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.68
|
75,300
|
|
|
4/9/2020
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.72
|
2.76
|
23,000
|
|
|
4/8/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.65
|
2.68
|
67,300
|
|
|
4/7/2020
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.50
|
3.70
|
3.65
|
2.68
|
294,300
|
|
|
4/6/2020
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.83
|
2.83
|
145,800
|
|
|
4/3/2020
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
2.76
|
101,300
|
|
|
4/1/2020
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.56
|
2.68
|
38,800
|
|
|
3/31/2020
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
2.54
|
73,500
|
|
|
3/30/2020
|
-0.30 / -7.69%
|
3.60
|
3.70
|
3.40
|
3.60
|
3.49
|
2.61
|
53,000
|
|
|
3/27/2020
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.86
|
2.83
|
7,000
|
|
|
3/26/2020
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.90
|
2.76
|
25,000
|
|
|
3/25/2020
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.81
|
2.83
|
152,200
|
|
|
3/24/2020
|
+0.10 / +2.86%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.57
|
2.61
|
127,600
|
|
|
3/23/2020
|
-0.50 / -12.50%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.69
|
2.54
|
161,400
|
|
|
3/20/2020
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.90
|
286,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|