|
Closing price on 9/30/2020
|
|
| Open |
3.80 |
| High |
4.20 |
| Low |
3.80 |
| Volume |
232,100 |
| Split-adjusted Price |
3.26 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
-0.10 / -2.33%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.19
|
3.26
|
232,100
|
|
|
9/29/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.27
|
3.33
|
89,100
|
|
|
9/28/2020
|
+0.20 / +4.88%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.32
|
3.33
|
490,600
|
|
|
9/25/2020
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.12
|
3.18
|
61,900
|
|
|
9/24/2020
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.16
|
3.26
|
298,800
|
|
|
9/23/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
3.33
|
54,100
|
|
|
9/22/2020
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.31
|
3.33
|
221,500
|
|
|
9/21/2020
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.29
|
3.33
|
352,800
|
|
|
9/18/2020
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.22
|
3.26
|
149,800
|
|
|
9/17/2020
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.18
|
3.26
|
433,400
|
|
|
9/16/2020
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.18
|
131,500
|
|
|
9/15/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.18
|
93,100
|
|
|
9/14/2020
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.11
|
3.18
|
56,800
|
|
|
9/11/2020
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
3.18
|
170,800
|
|
|
9/10/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.04
|
3.10
|
81,400
|
|
|
9/9/2020
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.97
|
3.10
|
129,500
|
|
|
9/8/2020
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
3.18
|
224,900
|
|
|
9/7/2020
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.06
|
3.10
|
217,600
|
|
|
9/4/2020
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.08
|
3.18
|
112,400
|
|
|
9/3/2020
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.23
|
3.26
|
246,600
|
|
|
9/1/2020
|
+0.20 / +5.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.16
|
3.26
|
535,200
|
|
|
8/31/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
3.10
|
280,300
|
|
|
8/28/2020
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.03
|
3.18
|
276,100
|
|
|
8/27/2020
|
+0.20 / +5.26%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.96
|
3.10
|
363,900
|
|
|
8/26/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
2.95
|
141,300
|
|
|
8/25/2020
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
2.95
|
152,500
|
|
|
8/24/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.87
|
182,000
|
|
|
8/21/2020
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.72
|
2.87
|
160,800
|
|
|
8/20/2020
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.95
|
99,200
|
|
|
8/19/2020
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.84
|
3.02
|
26,200
|
|
|