|
|
Closing price on 10/28/2025
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
316,700 |
| Split-adjusted Price |
11.50 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2025
|
-0.10 / -0.86%
|
11.40
|
11.60
|
11.20
|
11.50
|
11.60
|
11.50
|
316,700
|
|
|
10/27/2025
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.60
|
11.40
|
569,200
|
|
|
10/24/2025
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.10
|
11.50
|
11.40
|
11.50
|
635,800
|
|
|
10/23/2025
|
+0.80 / +7.55%
|
10.80
|
11.50
|
10.70
|
11.40
|
11.30
|
11.40
|
717,500
|
|
|
10/22/2025
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
244,700
|
|
|
10/21/2025
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
346,300
|
|
|
10/20/2025
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.60
|
10.50
|
461,500
|
|
|
10/17/2025
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.90
|
10.80
|
180,000
|
|
|
10/16/2025
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.80
|
10.90
|
11.00
|
10.90
|
358,400
|
|
|
10/15/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.90
|
11.00
|
435,700
|
|
|
10/14/2025
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.10
|
11.00
|
712,800
|
|
|
10/13/2025
|
-0.10 / -0.88%
|
9.70
|
11.40
|
9.70
|
11.30
|
11.30
|
11.30
|
385,300
|
|
|
10/10/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
212,100
|
|
|
10/9/2025
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
263,900
|
|
|
10/8/2025
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.40
|
11.50
|
256,500
|
|
|
10/7/2025
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
283,800
|
|
|
10/6/2025
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
11.50
|
262,800
|
|
|
10/3/2025
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
11.30
|
228,300
|
|
|
10/2/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
154,200
|
|
|
10/1/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
207,300
|
|
|
9/30/2025
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
432,400
|
|
|
9/29/2025
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.60
|
11.70
|
218,100
|
|
|
9/26/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
187,900
|
|
|
9/25/2025
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
410,100
|
|
|
9/24/2025
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.70
|
11.90
|
226,900
|
|
|
9/23/2025
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
11.60
|
263,300
|
|
|
9/22/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.70
|
11.80
|
676,300
|
|
|
9/19/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.80
|
11.90
|
356,800
|
|
|
9/18/2025
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
11.90
|
333,000
|
|
|
9/17/2025
|
-0.10 / -0.82%
|
12.20
|
12.30
|
11.90
|
12.10
|
12.00
|
12.10
|
418,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|