|
Closing price on 12/28/2023
|
|
Open |
7.10 |
High |
7.40 |
Low |
7.10 |
Volume |
518,900 |
Split-adjusted Price |
7.11 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2023
|
+0.10 / +1.39%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.30
|
7.11
|
518,900
|
|
12/27/2023
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
7.01
|
229,400
|
|
12/26/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
6.91
|
249,500
|
|
12/25/2023
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
6.91
|
273,500
|
|
12/22/2023
|
+0.10 / +1.41%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
7.01
|
173,300
|
|
12/21/2023
|
+0.40 / +5.63%
|
7.20
|
7.60
|
7.10
|
7.50
|
7.40
|
7.00
|
770,400
|
|
12/20/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
6.63
|
38,000
|
|
12/19/2023
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
6.72
|
78,800
|
|
12/18/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
6.63
|
113,800
|
|
12/15/2023
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.10
|
6.54
|
76,700
|
|
12/14/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
6.63
|
59,000
|
|
12/13/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.10
|
6.72
|
139,000
|
|
12/12/2023
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
6.72
|
97,000
|
|
12/11/2023
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
6.72
|
124,300
|
|
12/8/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.10
|
6.72
|
419,700
|
|
12/7/2023
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.20
|
6.82
|
207,600
|
|
12/6/2023
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
6.72
|
389,900
|
|
12/5/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
6.63
|
80,900
|
|
12/4/2023
|
+0.20 / +2.86%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.10
|
6.72
|
306,600
|
|
12/1/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
6.63
|
81,000
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,507,000
|
9.87
|
-1.79%
|
|
|
ABS
|
149,300
|
4.32
|
0.23%
|
|
|
APC
|
0
|
6.80
|
0.00%
|
|
|
APH
|
1,005,600
|
6.44
|
-0.46%
|
|
|
APP
|
0
|
6.00
|
0.00%
|
|
|
BMP
|
354,500
|
127.30
|
3.08%
|
|
|
BRC
|
35,100
|
12.80
|
0.79%
|
|
|
BRR
|
1,000
|
18.50
|
2.21%
|
|
|
CSV
|
2,283,300
|
39.00
|
-1.14%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|