|
Closing price on 11/30/2023
|
|
Open |
7.00 |
High |
7.10 |
Low |
7.00 |
Volume |
41,300 |
Split-adjusted Price |
6.63 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2023
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.63
|
41,300
|
|
11/29/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
6.54
|
167,200
|
|
11/28/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
6.54
|
101,200
|
|
11/27/2023
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.00
|
6.63
|
38,800
|
|
11/24/2023
|
-0.10 / -1.39%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.00
|
6.63
|
196,000
|
|
11/23/2023
|
-0.10 / -1.41%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.20
|
6.54
|
156,300
|
|
11/22/2023
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.10
|
6.82
|
64,500
|
|
11/21/2023
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.20
|
6.82
|
127,900
|
|
11/20/2023
|
+0.10 / +1.41%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.20
|
6.72
|
218,700
|
|
11/17/2023
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
6.63
|
222,000
|
|
11/16/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.20
|
6.82
|
63,100
|
|
11/15/2023
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.30
|
6.72
|
166,700
|
|
11/14/2023
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.20
|
6.63
|
64,200
|
|
11/13/2023
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
6.72
|
119,200
|
|
11/10/2023
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
6.72
|
106,200
|
|
11/9/2023
|
+0.20 / +2.82%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
6.82
|
158,700
|
|
11/8/2023
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.10
|
6.91
|
138,400
|
|
11/7/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
6.54
|
79,300
|
|
11/6/2023
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
6.54
|
95,000
|
|
11/3/2023
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.10
|
6.54
|
115,200
|
|
11/2/2023
|
+0.40 / +5.97%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
6.63
|
89,000
|
|
11/1/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.35
|
89,000
|
|
10/31/2023
|
-0.30 / -4.29%
|
6.90
|
7.10
|
6.60
|
6.70
|
6.80
|
6.26
|
195,200
|
|
10/30/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
6.54
|
73,300
|
|
10/27/2023
|
+0.10 / +1.41%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.00
|
6.72
|
133,100
|
|
10/26/2023
|
-0.70 / -9.21%
|
7.60
|
7.60
|
6.90
|
6.90
|
7.10
|
6.44
|
367,700
|
|
10/25/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
7.10
|
187,300
|
|
10/24/2023
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
7.10
|
62,900
|
|
10/23/2023
|
+0.10 / +1.33%
|
7.60
|
7.90
|
7.60
|
7.60
|
7.70
|
7.10
|
204,500
|
|
10/20/2023
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.30
|
7.60
|
7.50
|
7.10
|
333,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,645,900
|
9.75
|
-1.22%
|
|
|
ABS
|
196,000
|
4.31
|
-0.23%
|
|
|
APC
|
3,900
|
6.90
|
1.47%
|
|
|
APH
|
1,764,200
|
6.31
|
-2.02%
|
|
|
APP
|
43,200
|
5.10
|
-15.00%
|
|
|
BMP
|
236,200
|
123.30
|
-3.14%
|
|
|
BRC
|
28,400
|
12.75
|
-0.39%
|
|
|
BRR
|
500
|
18.30
|
-1.08%
|
|
|
CSV
|
2,548,600
|
38.60
|
-1.03%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|