|
Closing price on 10/25/2024
|
|
Open |
11.90 |
High |
12.00 |
Low |
11.70 |
Volume |
212,100 |
Split-adjusted Price |
11.12 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2024
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.80
|
11.12
|
212,100
|
|
10/24/2024
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
12.00
|
11.03
|
412,300
|
|
10/23/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.90
|
11.21
|
227,300
|
|
10/22/2024
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.00
|
11.21
|
327,300
|
|
10/21/2024
|
+0.30 / +2.52%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
11.40
|
806,200
|
|
10/18/2024
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
11.12
|
144,500
|
|
10/17/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
11.12
|
185,600
|
|
10/16/2024
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.60
|
11.90
|
11.80
|
11.12
|
225,100
|
|
10/15/2024
|
+0.10 / +0.85%
|
11.90
|
12.10
|
11.90
|
11.90
|
12.00
|
11.12
|
335,900
|
|
10/14/2024
|
+0.20 / +1.72%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
11.03
|
281,200
|
|
10/11/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.60
|
10.93
|
393,200
|
|
10/10/2024
|
-0.30 / -2.50%
|
12.10
|
12.10
|
11.50
|
11.70
|
11.80
|
10.93
|
546,500
|
|
10/9/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
11.21
|
227,600
|
|
10/8/2024
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.00
|
11.31
|
250,500
|
|
10/7/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.00
|
11.31
|
318,100
|
|
10/4/2024
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.10
|
11.21
|
400,900
|
|
10/3/2024
|
-0.30 / -2.40%
|
12.60
|
12.70
|
12.20
|
12.20
|
12.50
|
11.40
|
580,000
|
|
10/2/2024
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.50
|
11.77
|
756,200
|
|
10/1/2024
|
+0.30 / +2.50%
|
12.20
|
12.50
|
12.10
|
12.30
|
12.40
|
11.49
|
553,800
|
|
9/30/2024
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
11.21
|
381,000
|
|
9/27/2024
|
-0.10 / -0.82%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.10
|
11.31
|
465,100
|
|
9/26/2024
|
+0.40 / +3.39%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.20
|
11.40
|
930,600
|
|
9/25/2024
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
11.03
|
534,200
|
|
9/24/2024
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.70
|
11.03
|
434,300
|
|
9/23/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
10.84
|
218,500
|
|
9/20/2024
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.60
|
10.84
|
507,700
|
|
9/19/2024
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.50
|
10.75
|
323,300
|
|
9/18/2024
|
+0.10 / +0.88%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.70
|
10.75
|
689,700
|
|
9/17/2024
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.40
|
10.84
|
544,600
|
|
9/16/2024
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
10.56
|
528,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
9,402,300
|
8.74
|
4.80%
|
|
|
ABS
|
197,000
|
3.66
|
-0.54%
|
|
|
APC
|
5,700
|
8.90
|
9.88%
|
|
|
APH
|
980,800
|
7.25
|
3.28%
|
|
|
APP
|
5,700
|
6.20
|
3.33%
|
|
|
BMP
|
55,400
|
141.50
|
-0.77%
|
|
|
BRC
|
30,800
|
14.60
|
0.00%
|
|
|
BRR
|
1,000
|
19.30
|
-1.03%
|
|
|
CSV
|
560,100
|
35.65
|
-0.56%
|
|
|
|
Market Update
Last updated at 11:15:02 AM
|
|
|
|
|