|
Closing price on 1/31/2024
|
|
Open |
8.10 |
High |
8.20 |
Low |
7.70 |
Volume |
470,600 |
Split-adjusted Price |
7.80 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2024
|
-0.20 / -2.50%
|
8.10
|
8.20
|
7.70
|
7.80
|
7.80
|
7.80
|
470,600
|
|
1/30/2024
|
+0.20 / +2.56%
|
7.80
|
8.20
|
7.80
|
8.00
|
8.00
|
8.00
|
802,200
|
|
1/29/2024
|
+0.40 / +5.33%
|
7.50
|
8.00
|
7.50
|
7.90
|
7.80
|
7.90
|
919,700
|
|
1/26/2024
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.50
|
7.50
|
489,900
|
|
1/25/2024
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.40
|
7.30
|
39,600
|
|
1/24/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
7.40
|
95,500
|
|
1/23/2024
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.40
|
7.30
|
176,500
|
|
1/22/2024
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
194,600
|
|
1/19/2024
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.50
|
7.60
|
757,700
|
|
1/18/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
7.30
|
119,000
|
|
1/17/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
112,200
|
|
1/16/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
7.30
|
111,500
|
|
1/15/2024
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
290,800
|
|
1/12/2024
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
296,200
|
|
1/11/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
207,000
|
|
1/10/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
309,800
|
|
1/9/2024
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
433,100
|
|
1/8/2024
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.50
|
7.40
|
183,100
|
|
1/5/2024
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
380,600
|
|
1/4/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.40
|
7.50
|
522,300
|
|
1/3/2024
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
7.50
|
220,400
|
|
1/2/2024
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.60
|
7.70
|
321,700
|
|
12/29/2023
|
+0.30 / +4.11%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.60
|
7.60
|
1,236,800
|
|
12/28/2023
|
+0.10 / +1.39%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.30
|
7.30
|
518,900
|
|
12/27/2023
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
229,400
|
|
12/26/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
249,500
|
|
12/25/2023
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
273,500
|
|
12/22/2023
|
+0.10 / +1.41%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
7.20
|
173,300
|
|
12/21/2023
|
+0.40 / +5.63%
|
7.20
|
7.60
|
7.10
|
7.50
|
7.40
|
7.20
|
770,400
|
|
12/20/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
6.81
|
38,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,466,900
|
11.10
|
-0.45%
|
|
|
ABS
|
340,300
|
5.35
|
-0.74%
|
|
|
APH
|
3,613,500
|
9.72
|
0.21%
|
|
|
APP
|
2,500
|
5.90
|
1.72%
|
|
|
BMP
|
203,600
|
116.30
|
-0.94%
|
|
|
BRC
|
8,700
|
13.65
|
0.37%
|
|
|
BRR
|
3,600
|
18.70
|
0.00%
|
|
|
CSV
|
411,200
|
63.30
|
1.77%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|