|
Closing price on 12/14/2023
|
|
Open |
7.20 |
High |
7.20 |
Low |
7.00 |
Volume |
59,000 |
Split-adjusted Price |
6.81 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
6.81
|
59,000
|
|
12/13/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.10
|
6.91
|
139,000
|
|
12/12/2023
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
6.91
|
97,000
|
|
12/11/2023
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
6.91
|
124,300
|
|
12/8/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.10
|
6.91
|
419,700
|
|
12/7/2023
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.20
|
7.00
|
207,600
|
|
12/6/2023
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
6.91
|
389,900
|
|
12/5/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
6.81
|
80,900
|
|
12/4/2023
|
+0.20 / +2.86%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.10
|
6.91
|
306,600
|
|
12/1/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
6.81
|
81,000
|
|
11/30/2023
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.81
|
41,300
|
|
11/29/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
6.72
|
167,200
|
|
11/28/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
6.72
|
101,200
|
|
11/27/2023
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.00
|
6.81
|
38,800
|
|
11/24/2023
|
-0.10 / -1.39%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.00
|
6.81
|
196,000
|
|
11/23/2023
|
-0.10 / -1.41%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.20
|
6.72
|
156,300
|
|
11/22/2023
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.10
|
7.00
|
64,500
|
|
11/21/2023
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.20
|
7.00
|
127,900
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
10,103,100
|
11.65
|
4.02%
|
|
|
ABS
|
400,800
|
5.28
|
0.38%
|
|
|
APC
|
7,600
|
7.60
|
-1.30%
|
|
|
APH
|
10,624,400
|
10.50
|
6.60%
|
|
|
APP
|
70,500
|
8.70
|
14.47%
|
|
|
BMP
|
126,900
|
111.00
|
0.91%
|
|
|
BRC
|
32,800
|
14.45
|
0.00%
|
|
|
BRR
|
12,000
|
19.00
|
-1.55%
|
|
|
CSV
|
1,011,600
|
71.20
|
2.01%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|