|
|
Closing price on 10/7/2024
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
318,100 |
| Split-adjusted Price |
11.72 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.00
|
11.72
|
318,100
|
|
|
10/4/2024
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.10
|
11.63
|
400,900
|
|
|
10/3/2024
|
-0.30 / -2.40%
|
12.60
|
12.70
|
12.20
|
12.20
|
12.50
|
11.82
|
580,000
|
|
|
10/2/2024
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.50
|
12.21
|
756,200
|
|
|
10/1/2024
|
+0.30 / +2.50%
|
12.20
|
12.50
|
12.10
|
12.30
|
12.40
|
11.92
|
553,800
|
|
|
9/30/2024
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
11.63
|
381,000
|
|
|
9/27/2024
|
-0.10 / -0.82%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.10
|
11.72
|
465,100
|
|
|
9/26/2024
|
+0.40 / +3.39%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.20
|
11.82
|
930,600
|
|
|
9/25/2024
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
11.43
|
534,200
|
|
|
9/24/2024
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.70
|
11.43
|
434,300
|
|
|
9/23/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.24
|
218,500
|
|
|
9/20/2024
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.60
|
11.24
|
507,700
|
|
|
9/19/2024
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.50
|
11.14
|
323,300
|
|
|
9/18/2024
|
+0.10 / +0.88%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.70
|
11.14
|
689,700
|
|
|
9/17/2024
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.40
|
11.24
|
544,600
|
|
|
9/16/2024
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
10.95
|
528,900
|
|
|
9/13/2024
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.20
|
11.40
|
11.40
|
11.05
|
364,700
|
|
|
9/12/2024
|
+0.30 / +2.73%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.40
|
10.95
|
583,700
|
|
|
9/11/2024
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.00
|
10.76
|
781,000
|
|
|
9/10/2024
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.80
|
10.47
|
404,300
|
|
|
9/9/2024
|
+0.30 / +2.86%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.70
|
10.47
|
408,200
|
|
|
9/6/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.50
|
10.27
|
202,200
|
|
|
9/5/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
10.27
|
340,700
|
|
|
9/4/2024
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
10.37
|
532,800
|
|
|
8/30/2024
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
10.66
|
396,800
|
|
|
8/29/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.10
|
10.66
|
363,000
|
|
|
8/28/2024
|
+0.60 / +5.71%
|
10.60
|
11.30
|
10.60
|
11.10
|
11.00
|
10.76
|
910,600
|
|
|
8/27/2024
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.50
|
10.27
|
510,400
|
|
|
8/26/2024
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.50
|
10.60
|
10.70
|
10.27
|
506,900
|
|
|
8/23/2024
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.60
|
10.47
|
312,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|