|
|
Closing price on 3/20/2025
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
600,300 |
| Split-adjusted Price |
14.90 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.80
|
14.90
|
600,300
|
|
|
3/19/2025
|
+0.30 / +2.04%
|
14.80
|
15.20
|
14.60
|
15.00
|
14.90
|
15.00
|
1,477,700
|
|
|
3/18/2025
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.40
|
14.70
|
14.70
|
14.70
|
1,107,700
|
|
|
3/17/2025
|
-1.10 / -7.01%
|
15.50
|
15.60
|
14.40
|
14.60
|
14.80
|
14.60
|
3,656,300
|
|
|
3/14/2025
|
-0.30 / -1.90%
|
15.60
|
16.10
|
15.40
|
15.50
|
15.70
|
15.50
|
1,602,100
|
|
|
3/13/2025
|
-0.50 / -3.11%
|
16.00
|
16.10
|
15.40
|
15.60
|
15.80
|
15.60
|
2,562,600
|
|
|
3/12/2025
|
+0.10 / +0.63%
|
16.30
|
16.60
|
15.90
|
16.10
|
16.10
|
16.10
|
1,050,500
|
|
|
3/11/2025
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.40
|
16.30
|
16.00
|
16.30
|
2,540,100
|
|
|
3/10/2025
|
-0.10 / -0.63%
|
15.90
|
16.30
|
15.50
|
15.80
|
15.70
|
15.80
|
1,444,000
|
|
|
3/7/2025
|
+0.20 / +1.28%
|
15.80
|
16.20
|
15.70
|
15.80
|
15.90
|
15.80
|
1,313,400
|
|
|
3/6/2025
|
+0.10 / +0.64%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.60
|
15.80
|
1,442,300
|
|
|
3/5/2025
|
-0.40 / -2.52%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.70
|
15.50
|
1,237,500
|
|
|
3/4/2025
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.50
|
15.90
|
15.90
|
15.90
|
2,474,500
|
|
|
3/3/2025
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.80
|
16.00
|
15.90
|
16.00
|
1,955,000
|
|
|
2/28/2025
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.90
|
16.10
|
16.10
|
16.10
|
1,756,500
|
|
|
2/27/2025
|
-0.30 / -1.81%
|
16.30
|
16.50
|
15.80
|
16.30
|
16.10
|
16.30
|
2,674,300
|
|
|
2/26/2025
|
+0.20 / +1.23%
|
16.70
|
17.00
|
16.30
|
16.40
|
16.60
|
16.40
|
2,206,700
|
|
|
2/25/2025
|
+0.90 / +5.70%
|
15.80
|
16.80
|
15.70
|
16.70
|
16.20
|
16.70
|
4,664,500
|
|
|
2/24/2025
|
+0.10 / +0.64%
|
15.60
|
16.10
|
15.60
|
15.80
|
15.80
|
15.80
|
2,612,000
|
|
|
2/21/2025
|
-0.20 / -1.27%
|
15.70
|
16.20
|
15.50
|
15.60
|
15.70
|
15.60
|
2,601,700
|
|
|
2/20/2025
|
0.00 / 0.00%
|
15.50
|
16.40
|
15.40
|
15.70
|
15.80
|
15.70
|
4,946,200
|
|
|
2/19/2025
|
-0.20 / -1.27%
|
16.00
|
16.90
|
15.30
|
15.60
|
15.70
|
15.60
|
3,324,500
|
|
|
2/18/2025
|
+0.90 / +5.96%
|
14.70
|
16.90
|
14.70
|
16.00
|
15.80
|
16.00
|
2,524,700
|
|
|
2/17/2025
|
+1.10 / +8.15%
|
13.60
|
15.50
|
13.60
|
14.60
|
15.10
|
14.60
|
13,288,400
|
|
|
2/14/2025
|
+0.30 / +2.27%
|
13.40
|
13.70
|
13.40
|
13.50
|
13.50
|
13.50
|
1,539,800
|
|
|
2/13/2025
|
+0.40 / +3.13%
|
12.90
|
13.40
|
12.70
|
13.20
|
13.20
|
13.20
|
1,401,900
|
|
|
2/12/2025
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.80
|
12.70
|
624,200
|
|
|
2/11/2025
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.70
|
12.70
|
599,800
|
|
|
2/10/2025
|
-0.80 / -5.93%
|
13.30
|
13.40
|
12.70
|
12.70
|
12.90
|
12.70
|
1,066,500
|
|
|
2/7/2025
|
+0.20 / +1.53%
|
13.20
|
13.70
|
13.20
|
13.30
|
13.50
|
13.30
|
1,716,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,497,500
|
7.10
|
1.72%
|
|
|
|
ABS
|
145,200
|
3.46
|
-0.29%
|
|
|
|
APC
|
1,000
|
7.30
|
0.00%
|
|
|
|
APH
|
192,400
|
6.51
|
0.15%
|
|
|
|
APP
|
34,800
|
5.60
|
-3.45%
|
|
|
|
BMP
|
117,700
|
144.50
|
-0.34%
|
|
|
|
BRC
|
2,600
|
12.85
|
-0.39%
|
|
|
|
BRR
|
100
|
21.90
|
12.31%
|
|
|
|
CSV
|
1,792,900
|
35.25
|
2.32%
|
|
|
|
|
Market Update
Last updated at 2:30:01 PM
|
|
|
|
|