|
|
Closing price on 4/24/2025
|
|
| Open |
11.20 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
1,338,700 |
| Split-adjusted Price |
11.40 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2025
|
+0.40 / +3.64%
|
11.20
|
11.60
|
11.10
|
11.40
|
11.40
|
11.40
|
1,338,700
|
|
|
4/23/2025
|
+0.30 / +2.80%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
1,046,900
|
|
|
4/22/2025
|
-0.20 / -1.82%
|
11.10
|
11.20
|
10.00
|
10.80
|
10.70
|
10.80
|
1,870,100
|
|
|
4/21/2025
|
+0.50 / +4.76%
|
10.70
|
11.50
|
10.70
|
11.00
|
11.00
|
11.00
|
1,759,100
|
|
|
4/18/2025
|
+0.30 / +2.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
1,779,000
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.20
|
10.30
|
624,100
|
|
|
4/16/2025
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.30
|
10.30
|
885,500
|
|
|
4/15/2025
|
-0.40 / -3.77%
|
10.70
|
10.70
|
9.80
|
10.20
|
10.10
|
10.20
|
1,742,300
|
|
|
4/14/2025
|
+0.50 / +4.90%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.60
|
10.70
|
1,184,900
|
|
|
4/11/2025
|
+0.80 / +8.25%
|
11.00
|
11.10
|
9.70
|
10.50
|
10.20
|
10.50
|
2,837,000
|
|
|
4/10/2025
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
229,400
|
|
|
4/9/2025
|
-0.50 / -5.43%
|
8.50
|
9.20
|
8.10
|
8.70
|
8.50
|
8.70
|
1,632,500
|
|
|
4/8/2025
|
-1.50 / -14.42%
|
10.80
|
10.80
|
8.90
|
8.90
|
9.20
|
8.90
|
2,017,300
|
|
|
4/4/2025
|
-1.30 / -10.83%
|
10.80
|
11.00
|
10.20
|
10.70
|
10.40
|
10.70
|
3,105,200
|
|
|
4/3/2025
|
-2.00 / -14.49%
|
13.50
|
13.50
|
11.80
|
11.80
|
12.00
|
11.80
|
2,537,700
|
|
|
4/2/2025
|
-0.10 / -0.72%
|
14.00
|
14.10
|
13.60
|
13.70
|
13.80
|
13.70
|
616,300
|
|
|
4/1/2025
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.60
|
13.80
|
13.80
|
13.80
|
1,374,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|