|
Closing price on 3/15/2023
|
|
Open |
7.50 |
High |
7.70 |
Low |
7.50 |
Volume |
119,200 |
Split-adjusted Price |
6.79 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2023
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
6.79
|
119,200
|
|
3/14/2023
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
6.61
|
105,000
|
|
3/13/2023
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
6.79
|
105,900
|
|
3/10/2023
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.50
|
6.79
|
114,000
|
|
3/9/2023
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
6.88
|
131,500
|
|
3/8/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.50
|
6.88
|
84,900
|
|
3/7/2023
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.70
|
6.88
|
139,800
|
|
3/6/2023
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.60
|
6.88
|
85,500
|
|
3/3/2023
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.60
|
6.79
|
99,400
|
|
3/2/2023
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.60
|
6.88
|
124,500
|
|
3/1/2023
|
+0.20 / +2.67%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.50
|
6.88
|
230,000
|
|
2/28/2023
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
6.70
|
125,300
|
|
2/27/2023
|
-0.40 / -5.13%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.50
|
6.61
|
205,800
|
|
2/24/2023
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.80
|
6.88
|
114,900
|
|
2/23/2023
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.70
|
7.06
|
424,500
|
|
2/22/2023
|
-0.30 / -3.70%
|
7.90
|
8.10
|
7.60
|
7.80
|
7.90
|
6.97
|
552,400
|
|
2/21/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.24
|
301,200
|
|
2/20/2023
|
+0.40 / +5.13%
|
7.70
|
8.30
|
7.70
|
8.20
|
8.10
|
7.33
|
441,600
|
|
2/17/2023
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
6.97
|
244,900
|
|
2/16/2023
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.70
|
6.97
|
272,100
|
|
2/15/2023
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.50
|
6.88
|
317,300
|
|
2/14/2023
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
6.70
|
404,400
|
|
2/13/2023
|
-0.80 / -9.76%
|
8.10
|
8.10
|
7.30
|
7.40
|
7.60
|
6.61
|
594,900
|
|
2/10/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.00
|
8.10
|
8.20
|
7.24
|
273,600
|
|
2/9/2023
|
+0.80 / +10.67%
|
7.60
|
8.50
|
7.60
|
8.30
|
8.10
|
7.42
|
1,079,800
|
|
2/8/2023
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.50
|
6.79
|
190,500
|
|
2/7/2023
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.40
|
7.50
|
7.60
|
6.70
|
305,400
|
|
2/6/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.50
|
6.79
|
170,300
|
|
2/3/2023
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.40
|
7.50
|
7.60
|
6.70
|
214,000
|
|
2/2/2023
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
6.70
|
163,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
11,375,600
|
11.65
|
2.19%
|
|
|
ABS
|
302,800
|
5.14
|
-1.53%
|
|
|
APC
|
6,200
|
7.30
|
0.00%
|
|
|
APH
|
2,213,000
|
9.61
|
3.22%
|
|
|
APP
|
1,000
|
12.80
|
-11.11%
|
|
|
BMP
|
94,200
|
99.20
|
-1.00%
|
|
|
BRC
|
10,800
|
14.05
|
0.00%
|
|
|
BRR
|
200
|
18.80
|
-1.05%
|
|
|
CSV
|
1,302,100
|
33.65
|
7.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|