|
Closing price on 12/25/2023
|
|
Open |
7.20 |
High |
7.20 |
Low |
7.00 |
Volume |
273,500 |
Split-adjusted Price |
7.10 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/25/2023
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
273,500
|
|
12/22/2023
|
+0.10 / +1.41%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
7.20
|
173,300
|
|
12/21/2023
|
+0.40 / +5.63%
|
7.20
|
7.60
|
7.10
|
7.50
|
7.40
|
7.20
|
770,400
|
|
12/20/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
6.81
|
38,000
|
|
12/19/2023
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
6.91
|
78,800
|
|
12/18/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
6.81
|
113,800
|
|
12/15/2023
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.10
|
6.72
|
76,700
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,635,000
|
11.45
|
1.33%
|
|
|
ABS
|
489,600
|
5.39
|
0.00%
|
|
|
APC
|
1,000
|
7.50
|
-1.32%
|
|
|
APH
|
4,061,500
|
10.00
|
1.21%
|
|
|
APP
|
833,700
|
8.60
|
14.67%
|
|
|
BMP
|
161,300
|
112.00
|
2.19%
|
|
|
BRC
|
9,900
|
14.50
|
2.11%
|
|
|
BRR
|
0
|
18.80
|
0.00%
|
|
|
CSV
|
728,900
|
66.00
|
1.54%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|