|
Closing price on 11/20/2023
|
|
Open |
7.00 |
High |
7.30 |
Low |
6.90 |
Volume |
218,700 |
Split-adjusted Price |
6.91 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2023
|
+0.10 / +1.41%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.20
|
6.91
|
218,700
|
|
11/17/2023
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
6.81
|
222,000
|
|
11/16/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.20
|
7.00
|
63,100
|
|
11/15/2023
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.30
|
6.91
|
166,700
|
|
11/14/2023
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.20
|
6.81
|
64,200
|
|
11/13/2023
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
6.91
|
119,200
|
|
11/10/2023
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
6.91
|
106,200
|
|
11/9/2023
|
+0.20 / +2.82%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.00
|
158,700
|
|
11/8/2023
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.10
|
7.10
|
138,400
|
|
11/7/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
6.72
|
79,300
|
|
11/6/2023
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
6.72
|
95,000
|
|
11/3/2023
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.10
|
6.72
|
115,200
|
|
11/2/2023
|
+0.40 / +5.97%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
6.81
|
89,000
|
|
11/1/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.52
|
89,000
|
|
10/31/2023
|
-0.30 / -4.29%
|
6.90
|
7.10
|
6.60
|
6.70
|
6.80
|
6.43
|
195,200
|
|
10/30/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
6.72
|
73,300
|
|
10/27/2023
|
+0.10 / +1.41%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.00
|
6.91
|
133,100
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
10,707,700
|
11.25
|
-3.43%
|
|
|
ABS
|
516,300
|
5.48
|
-0.36%
|
|
|
APC
|
5,000
|
7.30
|
-1.35%
|
|
|
APH
|
4,568,000
|
9.92
|
-3.69%
|
|
|
APP
|
58,600
|
15.10
|
14.39%
|
|
|
BMP
|
138,500
|
108.30
|
-0.46%
|
|
|
BRC
|
4,100
|
14.90
|
1.36%
|
|
|
BRR
|
0
|
18.70
|
0.00%
|
|
|
CSV
|
1,554,600
|
72.20
|
2.12%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|