|
Closing price on 2/17/2025
|
|
Open |
13.60 |
High |
15.50 |
Low |
13.60 |
Volume |
13,288,400 |
Split-adjusted Price |
14.60 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2025
|
+1.10 / +8.15%
|
13.60
|
15.50
|
13.60
|
14.60
|
15.10
|
14.60
|
13,288,400
|
|
2/14/2025
|
+0.30 / +2.27%
|
13.40
|
13.70
|
13.40
|
13.50
|
13.50
|
13.50
|
1,539,800
|
|
2/13/2025
|
+0.40 / +3.13%
|
12.90
|
13.40
|
12.70
|
13.20
|
13.20
|
13.20
|
1,401,900
|
|
2/12/2025
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.80
|
12.70
|
624,200
|
|
2/11/2025
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.70
|
12.70
|
599,800
|
|
2/10/2025
|
-0.80 / -5.93%
|
13.30
|
13.40
|
12.70
|
12.70
|
12.90
|
12.70
|
1,066,500
|
|
2/7/2025
|
+0.20 / +1.53%
|
13.20
|
13.70
|
13.20
|
13.30
|
13.50
|
13.30
|
1,716,800
|
|
2/6/2025
|
+0.30 / +2.33%
|
12.90
|
13.40
|
12.80
|
13.20
|
13.10
|
13.20
|
1,398,700
|
|
2/5/2025
|
+0.20 / +1.57%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.90
|
12.90
|
764,100
|
|
2/4/2025
|
+0.30 / +2.40%
|
12.60
|
12.90
|
12.40
|
12.80
|
12.70
|
12.80
|
733,900
|
|
2/3/2025
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.50
|
12.60
|
570,500
|
|
1/24/2025
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.60
|
12.60
|
518,300
|
|
1/23/2025
|
+0.20 / +1.59%
|
12.60
|
13.30
|
12.50
|
12.80
|
12.80
|
12.80
|
909,300
|
|
1/22/2025
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
12.60
|
334,900
|
|
1/21/2025
|
+0.30 / +2.40%
|
12.60
|
13.10
|
12.60
|
12.80
|
12.80
|
12.80
|
1,186,800
|
|
1/20/2025
|
+0.50 / +4.13%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.50
|
12.60
|
994,800
|
|
1/17/2025
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
12.20
|
335,500
|
|
1/16/2025
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.00
|
12.00
|
188,700
|
|
1/15/2025
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
247,800
|
|
1/14/2025
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
227,400
|
|
1/13/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.70
|
11.90
|
286,800
|
|
1/10/2025
|
-0.20 / -1.67%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.90
|
11.80
|
263,000
|
|
1/9/2025
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
12.00
|
265,000
|
|
1/8/2025
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.90
|
12.00
|
505,400
|
|
1/7/2025
|
-0.30 / -2.42%
|
12.30
|
12.40
|
11.90
|
12.10
|
12.10
|
12.10
|
733,700
|
|
1/6/2025
|
-0.40 / -3.17%
|
12.60
|
12.70
|
12.10
|
12.20
|
12.40
|
12.20
|
591,700
|
|
1/3/2025
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.60
|
12.60
|
498,600
|
|
1/2/2025
|
+0.30 / +2.40%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.80
|
12.80
|
932,200
|
|
12/31/2024
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.50
|
12.60
|
200,600
|
|
12/30/2024
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
12.50
|
409,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,607,000
|
8.74
|
0.69%
|
|
|
ABS
|
434,000
|
4.83
|
0.63%
|
|
|
APC
|
3,700
|
7.20
|
1.41%
|
|
|
APH
|
310,100
|
7.30
|
0.83%
|
|
|
APP
|
10,500
|
6.90
|
6.15%
|
|
|
BMP
|
170,300
|
118.60
|
0.00%
|
|
|
BRC
|
32,200
|
14.30
|
0.35%
|
|
|
BRR
|
2,800
|
23.50
|
-1.67%
|
|
|
CSV
|
5,213,800
|
43.80
|
-4.16%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|