|
|
Closing price on 8/27/2020
|
|
| Open |
3.90 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
363,900 |
| Split-adjusted Price |
3.20 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2020
|
+0.20 / +5.26%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.96
|
3.20
|
363,900
|
|
|
8/26/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.04
|
141,300
|
|
|
8/25/2020
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
3.04
|
152,500
|
|
|
8/24/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.96
|
182,000
|
|
|
8/21/2020
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.72
|
2.96
|
160,800
|
|
|
8/20/2020
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.04
|
99,200
|
|
|
8/19/2020
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.84
|
3.12
|
26,200
|
|
|
8/18/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.82
|
3.04
|
94,000
|
|
|
8/17/2020
|
+0.20 / +5.56%
|
3.70
|
3.90
|
3.60
|
3.80
|
3.79
|
3.04
|
298,100
|
|
|
8/14/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.65
|
2.96
|
94,600
|
|
|
8/13/2020
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.96
|
133,900
|
|
|
8/12/2020
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.61
|
2.88
|
37,000
|
|
|
8/11/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.59
|
2.88
|
93,200
|
|
|
8/10/2020
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.88
|
34,400
|
|
|
8/7/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.59
|
2.88
|
125,600
|
|
|
8/6/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
2.88
|
117,200
|
|
|
8/5/2020
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.62
|
2.88
|
64,100
|
|
|
8/4/2020
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.59
|
2.96
|
172,100
|
|
|
8/3/2020
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.39
|
2.72
|
145,800
|
|
|
7/31/2020
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.64
|
86,600
|
|
|
7/30/2020
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
2.72
|
21,200
|
|
|
7/29/2020
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.18
|
2.72
|
145,800
|
|
|
7/28/2020
|
+0.30 / +9.68%
|
3.00
|
3.40
|
2.80
|
3.40
|
3.22
|
2.72
|
212,300
|
|
|
7/27/2020
|
-0.40 / -11.43%
|
3.40
|
3.40
|
3.00
|
3.10
|
3.13
|
2.48
|
481,500
|
|
|
7/24/2020
|
-0.30 / -7.89%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.52
|
2.80
|
404,700
|
|
|
7/23/2020
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.79
|
3.04
|
190,200
|
|
|
7/22/2020
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.91
|
3.12
|
229,900
|
|
|
7/21/2020
|
-0.10 / -2.38%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.00
|
3.28
|
415,500
|
|
|
7/20/2020
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.25
|
3.05
|
534,500
|
|
|
7/17/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.19
|
165,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|