|
Closing price on 12/18/2024
|
|
Open |
13.30 |
High |
13.30 |
Low |
12.70 |
Volume |
990,600 |
Split-adjusted Price |
12.54 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2024
|
-0.20 / -1.52%
|
13.30
|
13.30
|
12.70
|
13.00
|
12.90
|
12.54
|
990,600
|
|
12/17/2024
|
+0.30 / +2.31%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.20
|
12.83
|
510,500
|
|
12/16/2024
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
12.54
|
694,500
|
|
12/13/2024
|
-0.30 / -2.22%
|
13.00
|
13.60
|
13.00
|
13.20
|
13.20
|
12.73
|
487,700
|
|
12/12/2024
|
+0.60 / +4.65%
|
13.10
|
13.80
|
13.10
|
13.50
|
13.50
|
13.02
|
1,406,600
|
|
12/11/2024
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.90
|
12.54
|
392,900
|
|
12/10/2024
|
-0.20 / -1.53%
|
13.10
|
13.30
|
12.70
|
12.90
|
12.90
|
12.44
|
501,000
|
|
12/9/2024
|
+0.10 / +0.77%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.10
|
12.63
|
610,300
|
|
12/6/2024
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
12.54
|
524,700
|
|
12/5/2024
|
+0.50 / +4.00%
|
12.60
|
13.20
|
12.50
|
13.00
|
13.00
|
12.54
|
1,393,300
|
|
12/4/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
12.05
|
448,800
|
|
12/3/2024
|
+0.10 / +0.81%
|
12.60
|
12.90
|
12.30
|
12.50
|
12.50
|
12.05
|
354,500
|
|
12/2/2024
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
11.96
|
618,500
|
|
11/29/2024
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.60
|
12.15
|
372,700
|
|
11/28/2024
|
+0.30 / +2.42%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.50
|
12.25
|
644,500
|
|
11/27/2024
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.20
|
12.50
|
12.40
|
12.05
|
599,300
|
|
11/26/2024
|
-0.20 / -1.60%
|
12.80
|
12.80
|
12.20
|
12.30
|
12.40
|
11.86
|
661,000
|
|
11/25/2024
|
+0.40 / +3.23%
|
12.60
|
13.30
|
12.60
|
12.80
|
12.90
|
11.96
|
1,099,200
|
|
11/22/2024
|
+0.70 / +5.88%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.40
|
11.77
|
1,491,400
|
|
11/21/2024
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.90
|
11.31
|
195,600
|
|
11/20/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.90
|
11.12
|
341,500
|
|
11/19/2024
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
11.90
|
12.00
|
11.12
|
559,500
|
|
11/18/2024
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
11.12
|
494,200
|
|
11/15/2024
|
-0.50 / -4.03%
|
12.20
|
12.20
|
11.80
|
11.90
|
12.00
|
11.12
|
376,000
|
|
11/14/2024
|
+0.20 / +1.67%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.40
|
11.40
|
1,194,900
|
|
11/13/2024
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.00
|
11.40
|
769,200
|
|
11/12/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.20
|
11.21
|
439,600
|
|
11/11/2024
|
+0.40 / +3.42%
|
11.60
|
12.20
|
11.60
|
12.10
|
12.00
|
11.31
|
966,100
|
|
11/8/2024
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
10.93
|
232,700
|
|
11/7/2024
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
10.84
|
103,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,988,600
|
7.81
|
0.13%
|
|
|
ABS
|
351,200
|
3.65
|
-1.35%
|
|
|
APC
|
0
|
8.40
|
0.00%
|
|
|
APH
|
395,500
|
6.68
|
1.67%
|
|
|
APP
|
12,000
|
6.00
|
-1.64%
|
|
|
BMP
|
68,400
|
141.00
|
-1.61%
|
|
|
BRC
|
7,300
|
14.45
|
-0.34%
|
|
|
BRR
|
3,500
|
19.50
|
1.04%
|
|
|
CSV
|
1,025,100
|
35.70
|
0.14%
|
|
|
|
Market Update
Last updated at 11:56:16 AM
|
|
|
|
|