|
Closing price on 7/24/2025
|
|
Open |
13.70 |
High |
13.90 |
Low |
13.60 |
Volume |
1,065,000 |
Split-adjusted Price |
13.70 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2025
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.70
|
13.73
|
13.70
|
1,065,000
|
|
7/23/2025
|
+0.20 / +1.48%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
13.70
|
1,065,500
|
|
7/22/2025
|
+0.10 / +0.74%
|
13.40
|
13.80
|
13.30
|
13.70
|
13.50
|
13.70
|
1,453,400
|
|
7/21/2025
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.40
|
13.60
|
13.50
|
13.60
|
1,533,900
|
|
7/18/2025
|
+0.50 / +3.79%
|
13.40
|
13.80
|
13.30
|
13.70
|
13.60
|
13.70
|
2,878,200
|
|
7/17/2025
|
+0.50 / +3.88%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.20
|
13.40
|
2,305,400
|
|
7/16/2025
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
13.00
|
563,700
|
|
7/15/2025
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.00
|
13.00
|
973,800
|
|
7/14/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.90
|
13.00
|
1,031,000
|
|
7/11/2025
|
+0.10 / +0.77%
|
13.10
|
13.20
|
12.90
|
13.10
|
13.00
|
13.10
|
1,467,600
|
|
7/10/2025
|
+0.20 / +1.55%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.00
|
13.10
|
1,152,800
|
|
7/9/2025
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.90
|
13.00
|
1,043,700
|
|
7/8/2025
|
+0.20 / +1.56%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.90
|
13.00
|
889,600
|
|
7/7/2025
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.80
|
12.90
|
789,300
|
|
7/4/2025
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.80
|
12.90
|
1,160,600
|
|
7/3/2025
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.80
|
12.90
|
13.00
|
12.90
|
2,590,600
|
|
7/2/2025
|
+0.10 / +0.76%
|
13.10
|
13.50
|
13.00
|
13.20
|
13.30
|
13.20
|
2,002,800
|
|
7/1/2025
|
+0.10 / +0.77%
|
13.20
|
13.40
|
12.90
|
13.10
|
13.10
|
13.10
|
1,188,100
|
|
6/30/2025
|
+0.30 / +2.33%
|
12.90
|
13.20
|
12.80
|
13.20
|
13.00
|
13.20
|
1,337,100
|
|
6/27/2025
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
12.80
|
808,900
|
|
6/26/2025
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.00
|
13.00
|
802,600
|
|
6/25/2025
|
+0.30 / +2.36%
|
12.70
|
13.30
|
12.60
|
13.00
|
13.00
|
13.00
|
2,461,500
|
|
6/24/2025
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
12.70
|
726,100
|
|
6/23/2025
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.40
|
12.70
|
12.60
|
12.70
|
976,500
|
|
6/20/2025
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.60
|
12.70
|
12.80
|
12.70
|
472,600
|
|
6/19/2025
|
+0.30 / +2.38%
|
12.50
|
13.00
|
12.40
|
12.90
|
12.80
|
12.90
|
1,646,200
|
|
6/18/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.60
|
12.50
|
873,700
|
|
6/17/2025
|
+0.30 / +2.46%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.50
|
12.50
|
824,000
|
|
6/16/2025
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.20
|
12.50
|
965,000
|
|
6/13/2025
|
-0.40 / -3.17%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.20
|
12.20
|
1,697,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,591,700
|
8.28
|
4.94%
|
|
|
ABS
|
368,100
|
3.89
|
2.10%
|
|
|
APC
|
4,300
|
9.00
|
3.45%
|
|
|
APH
|
778,200
|
6.93
|
3.59%
|
|
|
APP
|
149,600
|
6.70
|
-10.67%
|
|
|
BMP
|
93,000
|
146.40
|
1.60%
|
|
|
BRC
|
19,700
|
14.45
|
-0.34%
|
|
|
BRR
|
100
|
19.80
|
-0.50%
|
|
|
CSV
|
1,039,800
|
38.45
|
-1.16%
|
|
|
|
Market Update
Last updated at 12:10:01 PM
|
|
|
|
|