|
Closing price on 1/17/2024
|
|
Open |
7.30 |
High |
7.40 |
Low |
7.20 |
Volume |
112,200 |
Split-adjusted Price |
7.30 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
112,200
|
|
1/16/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
7.30
|
111,500
|
|
1/15/2024
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
290,800
|
|
1/12/2024
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
296,200
|
|
1/11/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
207,000
|
|
1/10/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
309,800
|
|
1/9/2024
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
433,100
|
|
1/8/2024
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.50
|
7.40
|
183,100
|
|
1/5/2024
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
380,600
|
|
1/4/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.40
|
7.50
|
522,300
|
|
1/3/2024
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
7.50
|
220,400
|
|
1/2/2024
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.60
|
7.70
|
321,700
|
|
12/29/2023
|
+0.30 / +4.11%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.60
|
7.60
|
1,236,800
|
|
12/28/2023
|
+0.10 / +1.39%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.30
|
7.30
|
518,900
|
|
12/27/2023
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
229,400
|
|
12/26/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
249,500
|
|
12/25/2023
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
273,500
|
|
12/22/2023
|
+0.10 / +1.41%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
7.20
|
173,300
|
|
12/21/2023
|
+0.40 / +5.63%
|
7.20
|
7.60
|
7.10
|
7.50
|
7.40
|
7.20
|
770,400
|
|
12/20/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
6.81
|
38,000
|
|
12/19/2023
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
6.91
|
78,800
|
|
12/18/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
6.81
|
113,800
|
|
12/15/2023
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.10
|
6.72
|
76,700
|
|
12/14/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
6.81
|
59,000
|
|
12/13/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.10
|
6.91
|
139,000
|
|
12/12/2023
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
6.91
|
97,000
|
|
12/11/2023
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
6.91
|
124,300
|
|
12/8/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.10
|
6.91
|
419,700
|
|
12/7/2023
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.20
|
7.00
|
207,600
|
|
12/6/2023
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
6.91
|
389,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,466,900
|
11.10
|
-0.45%
|
|
|
ABS
|
340,300
|
5.35
|
-0.74%
|
|
|
APH
|
3,613,500
|
9.72
|
0.21%
|
|
|
APP
|
2,500
|
5.90
|
1.72%
|
|
|
BMP
|
203,600
|
116.30
|
-0.94%
|
|
|
BRC
|
8,700
|
13.65
|
0.37%
|
|
|
BRR
|
3,600
|
18.70
|
0.00%
|
|
|
CSV
|
411,200
|
63.30
|
1.77%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|