|
Closing price on 8/29/2023
|
|
Open |
7.50 |
High |
7.70 |
Low |
7.50 |
Volume |
189,000 |
Split-adjusted Price |
7.19 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2023
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.60
|
7.19
|
189,000
|
|
8/28/2023
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.50
|
7.10
|
246,300
|
|
8/25/2023
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
7.00
|
176,400
|
|
8/24/2023
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.40
|
7.00
|
291,400
|
|
8/23/2023
|
-0.10 / -1.35%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.40
|
6.82
|
161,800
|
|
8/22/2023
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.10
|
7.50
|
7.40
|
7.00
|
382,800
|
|
8/21/2023
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.30
|
7.50
|
7.50
|
7.00
|
388,000
|
|
8/18/2023
|
-0.80 / -9.52%
|
8.30
|
8.30
|
7.50
|
7.60
|
7.80
|
7.10
|
1,136,200
|
|
8/17/2023
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.40
|
7.75
|
626,500
|
|
8/16/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.03
|
445,200
|
|
8/15/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
7.94
|
338,000
|
|
8/14/2023
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
7.94
|
716,800
|
|
8/11/2023
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.60
|
7.94
|
778,800
|
|
8/10/2023
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
8.13
|
877,900
|
|
8/9/2023
|
+0.40 / +4.82%
|
8.40
|
8.80
|
8.20
|
8.70
|
8.60
|
8.13
|
1,715,100
|
|
8/8/2023
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
7.85
|
391,800
|
|
8/7/2023
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
7.66
|
273,800
|
|
8/4/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
7.66
|
451,300
|
|
8/3/2023
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
7.66
|
466,100
|
|
8/2/2023
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.75
|
273,900
|
|
8/1/2023
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
7.75
|
430,500
|
|
7/31/2023
|
+0.10 / +1.20%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
7.85
|
567,200
|
|
7/28/2023
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.75
|
381,000
|
|
7/27/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.50
|
7.75
|
477,200
|
|
7/26/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.60
|
7.84
|
412,300
|
|
7/25/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
7.84
|
549,500
|
|
7/24/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
7.84
|
431,400
|
|
7/21/2023
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
7.93
|
260,500
|
|
7/20/2023
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.60
|
7.66
|
147,500
|
|
7/19/2023
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.70
|
7.48
|
360,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,113,000
|
9.93
|
1.22%
|
|
|
ABS
|
296,800
|
4.37
|
-0.23%
|
|
|
APC
|
3,900
|
7.00
|
0.00%
|
|
|
APH
|
676,500
|
6.27
|
0.00%
|
|
|
APP
|
500
|
6.10
|
0.00%
|
|
|
BMP
|
134,300
|
122.60
|
0.82%
|
|
|
BRC
|
1,500
|
12.60
|
0.80%
|
|
|
BRR
|
5,600
|
19.00
|
7.34%
|
|
|
CSV
|
4,797,900
|
39.30
|
0.90%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|