|
Closing price on 5/25/2023
|
|
Open |
8.00 |
High |
8.40 |
Low |
8.00 |
Volume |
329,700 |
Split-adjusted Price |
7.24 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2023
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.10
|
7.24
|
329,700
|
|
5/24/2023
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
7.15
|
244,800
|
|
5/23/2023
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
7.33
|
175,100
|
|
5/22/2023
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.30
|
7.42
|
341,000
|
|
5/19/2023
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.10
|
7.42
|
329,900
|
|
5/18/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.20
|
7.42
|
189,900
|
|
5/17/2023
|
+0.30 / +3.70%
|
8.10
|
8.60
|
8.00
|
8.40
|
8.30
|
7.51
|
902,500
|
|
5/16/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
7.24
|
236,300
|
|
5/15/2023
|
+0.10 / +1.25%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.10
|
7.24
|
518,200
|
|
5/12/2023
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.00
|
7.24
|
292,200
|
|
5/11/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
7.15
|
179,700
|
|
5/10/2023
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.70
|
8.20
|
8.00
|
7.33
|
408,000
|
|
5/9/2023
|
+0.30 / +3.90%
|
7.80
|
8.30
|
7.80
|
8.00
|
8.00
|
7.15
|
419,800
|
|
5/8/2023
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.50
|
7.80
|
7.70
|
6.97
|
302,300
|
|
5/5/2023
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
6.79
|
179,100
|
|
5/4/2023
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
6.88
|
150,300
|
|
4/28/2023
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
6.97
|
392,000
|
|
4/27/2023
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.06
|
260,000
|
|
4/26/2023
|
+0.50 / +6.76%
|
7.50
|
8.20
|
7.50
|
7.90
|
7.80
|
7.06
|
810,700
|
|
4/25/2023
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.40
|
6.70
|
74,800
|
|
4/24/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
6.70
|
65,900
|
|
4/21/2023
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
6.70
|
126,300
|
|
4/20/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
6.70
|
65,000
|
|
4/19/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.50
|
6.70
|
143,100
|
|
4/18/2023
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.50
|
6.79
|
103,400
|
|
4/17/2023
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.40
|
6.70
|
85,200
|
|
4/14/2023
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.50
|
6.70
|
146,500
|
|
4/13/2023
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
6.79
|
94,400
|
|
4/12/2023
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.60
|
6.70
|
343,500
|
|
4/11/2023
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.50
|
6.79
|
124,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,116,600
|
11.40
|
-0.87%
|
|
|
ABS
|
231,400
|
5.22
|
0.58%
|
|
|
APC
|
3,800
|
7.40
|
1.37%
|
|
|
APH
|
1,367,000
|
9.31
|
1.09%
|
|
|
APP
|
100
|
14.40
|
2.13%
|
|
|
BMP
|
85,300
|
100.20
|
-0.79%
|
|
|
BRC
|
57,700
|
14.05
|
-5.07%
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
CSV
|
2,039,800
|
31.45
|
6.97%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|