|
Closing price on 5/7/2024
|
|
Open |
12.50 |
High |
13.10 |
Low |
12.50 |
Volume |
1,030,100 |
Split-adjusted Price |
12.36 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2024
|
+0.90 / +7.63%
|
12.50
|
13.10
|
12.50
|
12.70
|
12.80
|
12.36
|
1,030,100
|
|
5/6/2024
|
+1.20 / +10.62%
|
11.30
|
12.50
|
11.20
|
12.50
|
11.80
|
12.17
|
1,151,600
|
|
5/3/2024
|
+0.40 / +3.67%
|
11.00
|
11.60
|
11.00
|
11.30
|
11.30
|
11.00
|
385,500
|
|
5/2/2024
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
11.00
|
10.90
|
10.71
|
377,700
|
|
4/26/2024
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.80
|
10.90
|
11.00
|
10.61
|
381,900
|
|
4/25/2024
|
+0.20 / +1.82%
|
11.10
|
11.50
|
11.00
|
11.20
|
11.20
|
10.90
|
307,600
|
|
4/24/2024
|
+0.40 / +3.67%
|
10.90
|
11.30
|
10.20
|
11.30
|
11.00
|
11.00
|
625,000
|
|
4/23/2024
|
-1.10 / -9.40%
|
11.60
|
11.60
|
10.40
|
10.60
|
10.90
|
10.32
|
1,083,700
|
|
4/22/2024
|
-0.20 / -1.68%
|
11.90
|
12.20
|
11.50
|
11.70
|
11.70
|
11.39
|
857,500
|
|
4/19/2024
|
-0.30 / -2.48%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.90
|
11.49
|
1,160,200
|
|
4/17/2024
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.00
|
12.20
|
12.10
|
11.88
|
781,100
|
|
4/16/2024
|
-0.30 / -2.36%
|
12.30
|
12.50
|
11.90
|
12.40
|
12.20
|
12.07
|
981,400
|
|
4/15/2024
|
-0.20 / -1.63%
|
12.40
|
13.20
|
11.80
|
12.10
|
12.70
|
11.78
|
1,678,300
|
|
4/12/2024
|
+0.50 / +4.17%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.30
|
12.17
|
585,800
|
|
4/11/2024
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
12.10
|
12.00
|
11.78
|
369,200
|
|
4/10/2024
|
+0.10 / +0.85%
|
12.40
|
12.70
|
11.60
|
11.90
|
12.10
|
11.58
|
944,700
|
|
4/9/2024
|
+0.20 / +1.64%
|
12.00
|
12.50
|
11.50
|
12.40
|
11.80
|
12.07
|
1,117,400
|
|
4/8/2024
|
-1.00 / -7.75%
|
12.50
|
12.60
|
11.60
|
11.90
|
12.20
|
11.58
|
779,000
|
|
4/5/2024
|
-1.00 / -7.41%
|
13.40
|
13.60
|
12.20
|
12.50
|
12.90
|
12.17
|
1,805,400
|
|
4/4/2024
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.40
|
13.50
|
13.50
|
13.14
|
744,900
|
|
4/3/2024
|
+0.60 / +4.58%
|
13.10
|
14.00
|
13.10
|
13.70
|
13.80
|
13.34
|
1,151,100
|
|
4/2/2024
|
+1.00 / +8.06%
|
12.50
|
13.50
|
12.30
|
13.40
|
13.10
|
13.04
|
1,376,600
|
|
4/1/2024
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.20
|
12.60
|
12.40
|
12.27
|
624,900
|
|
3/29/2024
|
+0.40 / +3.25%
|
12.30
|
13.00
|
12.30
|
12.70
|
12.60
|
12.36
|
628,700
|
|
3/28/2024
|
-0.40 / -3.15%
|
12.80
|
12.80
|
12.00
|
12.30
|
12.30
|
11.97
|
787,500
|
|
3/27/2024
|
+0.80 / +6.67%
|
12.50
|
13.20
|
12.30
|
12.80
|
12.70
|
12.46
|
1,015,500
|
|
3/26/2024
|
+1.60 / +14.68%
|
10.90
|
12.50
|
10.90
|
12.50
|
12.00
|
12.17
|
1,795,400
|
|
3/25/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.90
|
10.71
|
544,400
|
|
3/22/2024
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
10.71
|
587,200
|
|
3/21/2024
|
+0.10 / +0.90%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.10
|
10.90
|
873,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,645,900
|
9.75
|
-1.22%
|
|
|
ABS
|
196,000
|
4.31
|
-0.23%
|
|
|
APC
|
3,900
|
6.90
|
1.47%
|
|
|
APH
|
1,764,200
|
6.31
|
-2.02%
|
|
|
APP
|
43,200
|
5.10
|
-15.00%
|
|
|
BMP
|
236,200
|
123.30
|
-3.14%
|
|
|
BRC
|
28,400
|
12.75
|
-0.39%
|
|
|
BRR
|
500
|
18.30
|
-1.08%
|
|
|
CSV
|
2,548,600
|
38.60
|
-1.03%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|