|
|
Closing price on 3/31/2025
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
13.80 |
| Volume |
2,762,400 |
| Split-adjusted Price |
14.10 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2025
|
-1.30 / -8.44%
|
15.30
|
15.30
|
13.80
|
14.10
|
14.50
|
14.10
|
2,762,400
|
|
|
3/28/2025
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.40
|
15.30
|
1,057,900
|
|
|
3/27/2025
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.50
|
15.50
|
948,200
|
|
|
3/26/2025
|
+0.20 / +1.29%
|
15.70
|
15.80
|
15.40
|
15.70
|
15.60
|
15.70
|
972,500
|
|
|
3/25/2025
|
+0.80 / +5.37%
|
15.10
|
15.80
|
14.90
|
15.70
|
15.50
|
15.70
|
3,007,700
|
|
|
3/24/2025
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.80
|
15.00
|
14.90
|
15.00
|
734,500
|
|
|
3/21/2025
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.90
|
14.90
|
659,100
|
|
|
3/20/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.80
|
14.90
|
600,300
|
|
|
3/19/2025
|
+0.30 / +2.04%
|
14.80
|
15.20
|
14.60
|
15.00
|
14.90
|
15.00
|
1,477,700
|
|
|
3/18/2025
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.40
|
14.70
|
14.70
|
14.70
|
1,107,700
|
|
|
3/17/2025
|
-1.10 / -7.01%
|
15.50
|
15.60
|
14.40
|
14.60
|
14.80
|
14.60
|
3,656,300
|
|
|
3/14/2025
|
-0.30 / -1.90%
|
15.60
|
16.10
|
15.40
|
15.50
|
15.70
|
15.50
|
1,602,100
|
|
|
3/13/2025
|
-0.50 / -3.11%
|
16.00
|
16.10
|
15.40
|
15.60
|
15.80
|
15.60
|
2,562,600
|
|
|
3/12/2025
|
+0.10 / +0.63%
|
16.30
|
16.60
|
15.90
|
16.10
|
16.10
|
16.10
|
1,050,500
|
|
|
3/11/2025
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.40
|
16.30
|
16.00
|
16.30
|
2,540,100
|
|
|
3/10/2025
|
-0.10 / -0.63%
|
15.90
|
16.30
|
15.50
|
15.80
|
15.70
|
15.80
|
1,444,000
|
|
|
3/7/2025
|
+0.20 / +1.28%
|
15.80
|
16.20
|
15.70
|
15.80
|
15.90
|
15.80
|
1,313,400
|
|
|
3/6/2025
|
+0.10 / +0.64%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.60
|
15.80
|
1,442,300
|
|
|
3/5/2025
|
-0.40 / -2.52%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.70
|
15.50
|
1,237,500
|
|
|
3/4/2025
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.50
|
15.90
|
15.90
|
15.90
|
2,474,500
|
|
|
3/3/2025
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.80
|
16.00
|
15.90
|
16.00
|
1,955,000
|
|
|
2/28/2025
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.90
|
16.10
|
16.10
|
16.10
|
1,756,500
|
|
|
2/27/2025
|
-0.30 / -1.81%
|
16.30
|
16.50
|
15.80
|
16.30
|
16.10
|
16.30
|
2,674,300
|
|
|
2/26/2025
|
+0.20 / +1.23%
|
16.70
|
17.00
|
16.30
|
16.40
|
16.60
|
16.40
|
2,206,700
|
|
|
2/25/2025
|
+0.90 / +5.70%
|
15.80
|
16.80
|
15.70
|
16.70
|
16.20
|
16.70
|
4,664,500
|
|
|
2/24/2025
|
+0.10 / +0.64%
|
15.60
|
16.10
|
15.60
|
15.80
|
15.80
|
15.80
|
2,612,000
|
|
|
2/21/2025
|
-0.20 / -1.27%
|
15.70
|
16.20
|
15.50
|
15.60
|
15.70
|
15.60
|
2,601,700
|
|
|
2/20/2025
|
0.00 / 0.00%
|
15.50
|
16.40
|
15.40
|
15.70
|
15.80
|
15.70
|
4,946,200
|
|
|
2/19/2025
|
-0.20 / -1.27%
|
16.00
|
16.90
|
15.30
|
15.60
|
15.70
|
15.60
|
3,324,500
|
|
|
2/18/2025
|
+0.90 / +5.96%
|
14.70
|
16.90
|
14.70
|
16.00
|
15.80
|
16.00
|
2,524,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,574,000
|
7.00
|
4.95%
|
|
|
|
ABS
|
298,800
|
3.53
|
2.32%
|
|
|
|
APC
|
10,100
|
8.10
|
3.85%
|
|
|
|
APH
|
201,600
|
6.79
|
0.74%
|
|
|
|
APP
|
53,100
|
6.40
|
1.59%
|
|
|
|
BMP
|
757,300
|
129.80
|
-3.49%
|
|
|
|
BRC
|
56,100
|
12.90
|
-0.77%
|
|
|
|
BRR
|
0
|
21.50
|
0.00%
|
|
|
|
CSV
|
1,232,600
|
31.75
|
0.79%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|