|
Closing price on 9/22/2022
|
|
Open |
10.20 |
High |
10.30 |
Low |
9.90 |
Volume |
263,600 |
Split-adjusted Price |
8.96 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2022
|
+0.10 / +0.98%
|
10.20
|
10.30
|
9.90
|
10.30
|
10.10
|
8.96
|
263,600
|
|
9/21/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.20
|
8.96
|
132,800
|
|
9/20/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.30
|
9.13
|
258,200
|
|
9/19/2022
|
-1.10 / -9.82%
|
11.10
|
11.20
|
10.10
|
10.10
|
10.50
|
8.79
|
466,400
|
|
9/16/2022
|
-0.30 / -2.63%
|
11.40
|
11.50
|
11.00
|
11.10
|
11.20
|
9.66
|
339,500
|
|
9/15/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
9.92
|
185,200
|
|
9/14/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
10.00
|
188,300
|
|
9/13/2022
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.50
|
10.09
|
201,100
|
|
9/12/2022
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
10.09
|
138,500
|
|
9/9/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.30
|
11.60
|
11.50
|
10.09
|
515,800
|
|
9/8/2022
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.70
|
10.18
|
337,000
|
|
9/7/2022
|
-0.20 / -1.68%
|
11.80
|
12.10
|
11.70
|
11.70
|
11.90
|
10.18
|
463,800
|
|
9/6/2022
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.80
|
12.00
|
11.90
|
10.44
|
218,000
|
|
9/5/2022
|
+0.10 / +0.84%
|
11.90
|
12.40
|
11.80
|
12.00
|
12.10
|
10.44
|
334,600
|
|
8/31/2022
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.90
|
10.44
|
152,700
|
|
8/30/2022
|
+0.40 / +3.45%
|
11.70
|
12.40
|
11.70
|
12.00
|
12.10
|
10.44
|
581,700
|
|
8/29/2022
|
-0.30 / -2.50%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.60
|
10.18
|
511,100
|
|
8/26/2022
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
12.00
|
12.00
|
10.44
|
351,500
|
|
8/25/2022
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.10
|
10.61
|
244,600
|
|
8/24/2022
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.10
|
10.70
|
382,900
|
|
8/23/2022
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.80
|
10.35
|
441,500
|
|
8/22/2022
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.80
|
10.18
|
313,200
|
|
8/19/2022
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
10.27
|
322,300
|
|
8/18/2022
|
-0.20 / -1.64%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.90
|
10.44
|
505,700
|
|
8/17/2022
|
-0.40 / -3.20%
|
12.50
|
12.60
|
12.00
|
12.10
|
12.20
|
10.53
|
566,100
|
|
8/16/2022
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.50
|
10.87
|
772,000
|
|
8/15/2022
|
+0.20 / +1.61%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.60
|
10.96
|
347,900
|
|
8/12/2022
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.40
|
10.96
|
423,200
|
|
8/11/2022
|
-0.50 / -3.88%
|
12.90
|
13.10
|
12.30
|
12.40
|
12.60
|
10.79
|
962,200
|
|
8/10/2022
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.70
|
12.80
|
12.90
|
11.14
|
433,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|