|
Closing price on 10/26/2023
|
|
Open |
7.60 |
High |
7.60 |
Low |
6.90 |
Volume |
367,700 |
Split-adjusted Price |
6.62 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2023
|
-0.70 / -9.21%
|
7.60
|
7.60
|
6.90
|
6.90
|
7.10
|
6.62
|
367,700
|
|
10/25/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
7.29
|
187,300
|
|
10/24/2023
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
7.29
|
62,900
|
|
10/23/2023
|
+0.10 / +1.33%
|
7.60
|
7.90
|
7.60
|
7.60
|
7.70
|
7.29
|
204,500
|
|
10/20/2023
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.30
|
7.60
|
7.50
|
7.29
|
333,600
|
|
10/19/2023
|
-0.20 / -2.60%
|
7.60
|
7.90
|
7.40
|
7.50
|
7.70
|
7.20
|
347,800
|
|
10/18/2023
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.50
|
7.80
|
7.70
|
7.48
|
364,200
|
|
10/17/2023
|
-0.20 / -2.53%
|
7.90
|
8.10
|
7.60
|
7.70
|
7.80
|
7.39
|
267,800
|
|
10/16/2023
|
+0.30 / +3.95%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.90
|
7.58
|
513,900
|
|
10/13/2023
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.60
|
7.48
|
599,700
|
|
10/12/2023
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
7.20
|
261,400
|
|
10/11/2023
|
+0.40 / +5.63%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.40
|
7.20
|
465,200
|
|
10/10/2023
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.10
|
6.91
|
173,000
|
|
10/9/2023
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
6.81
|
73,500
|
|
10/6/2023
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
6.72
|
153,100
|
|
10/5/2023
|
+0.10 / +1.45%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
6.72
|
153,700
|
|
10/4/2023
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
6.72
|
104,700
|
|
10/3/2023
|
-0.30 / -4.17%
|
7.10
|
7.20
|
6.80
|
6.90
|
7.00
|
6.62
|
257,700
|
|
10/2/2023
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
6.91
|
209,500
|
|
9/29/2023
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.20
|
6.81
|
132,300
|
|
9/28/2023
|
+0.10 / +1.41%
|
7.30
|
7.40
|
7.00
|
7.20
|
7.10
|
6.91
|
216,000
|
|
9/27/2023
|
-0.10 / -1.35%
|
7.30
|
7.50
|
7.00
|
7.30
|
7.10
|
7.00
|
393,700
|
|
9/26/2023
|
-0.50 / -6.49%
|
7.50
|
7.70
|
7.20
|
7.20
|
7.40
|
6.91
|
340,900
|
|
9/25/2023
|
-0.30 / -3.85%
|
7.80
|
8.00
|
7.40
|
7.50
|
7.70
|
7.20
|
406,100
|
|
9/22/2023
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
7.48
|
493,900
|
|
9/21/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
7.68
|
213,700
|
|
9/20/2023
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
7.77
|
624,900
|
|
9/19/2023
|
+0.10 / +1.27%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.90
|
7.68
|
250,900
|
|
9/18/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.58
|
343,500
|
|
9/15/2023
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.90
|
7.68
|
465,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,235,500
|
11.20
|
-2.61%
|
|
|
ABS
|
293,600
|
5.26
|
-0.57%
|
|
|
APC
|
24,600
|
7.60
|
8.57%
|
|
|
APH
|
1,413,200
|
9.27
|
-3.44%
|
|
|
APP
|
1,400
|
12.90
|
-3.01%
|
|
|
BMP
|
187,600
|
105.10
|
-2.23%
|
|
|
BRC
|
9,100
|
14.75
|
0.34%
|
|
|
BRR
|
1,400
|
18.10
|
-4.74%
|
|
|
CSV
|
1,159,200
|
68.90
|
-3.23%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|