|
|
Closing price on 3/28/2024
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.00 |
| Volume |
787,500 |
| Split-adjusted Price |
11.60 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2024
|
-0.40 / -3.15%
|
12.80
|
12.80
|
12.00
|
12.30
|
12.30
|
11.60
|
787,500
|
|
|
3/27/2024
|
+0.80 / +6.67%
|
12.50
|
13.20
|
12.30
|
12.80
|
12.70
|
12.07
|
1,015,500
|
|
|
3/26/2024
|
+1.60 / +14.68%
|
10.90
|
12.50
|
10.90
|
12.50
|
12.00
|
11.79
|
1,795,400
|
|
|
3/25/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.90
|
10.38
|
544,400
|
|
|
3/22/2024
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
10.38
|
587,200
|
|
|
3/21/2024
|
+0.10 / +0.90%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.10
|
10.56
|
873,700
|
|
|
3/20/2024
|
-0.30 / -2.61%
|
12.00
|
12.00
|
10.80
|
11.20
|
11.10
|
10.56
|
1,082,300
|
|
|
3/19/2024
|
+0.40 / +3.64%
|
11.30
|
11.90
|
11.10
|
11.40
|
11.50
|
10.75
|
990,600
|
|
|
3/18/2024
|
+1.20 / +11.88%
|
10.60
|
11.50
|
10.30
|
11.30
|
11.00
|
10.66
|
2,340,300
|
|
|
3/15/2024
|
+1.30 / +14.13%
|
9.30
|
10.50
|
9.20
|
10.50
|
10.10
|
9.90
|
1,946,500
|
|
|
3/14/2024
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
8.68
|
883,700
|
|
|
3/13/2024
|
+0.20 / +2.20%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
8.77
|
812,200
|
|
|
3/12/2024
|
+0.50 / +5.75%
|
8.90
|
9.30
|
8.70
|
9.20
|
9.10
|
8.68
|
1,269,900
|
|
|
3/11/2024
|
+0.40 / +4.76%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.70
|
8.30
|
1,016,100
|
|
|
3/8/2024
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.40
|
8.02
|
263,100
|
|
|
3/7/2024
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.40
|
8.11
|
273,400
|
|
|
3/6/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.40
|
8.02
|
270,400
|
|
|
3/5/2024
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.11
|
196,300
|
|
|
3/4/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.50
|
8.02
|
832,900
|
|
|
3/1/2024
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
8.11
|
402,400
|
|
|
2/29/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.60
|
8.50
|
8.11
|
522,600
|
|
|
2/28/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
8.11
|
430,900
|
|
|
2/27/2024
|
+0.20 / +2.38%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
8.11
|
663,900
|
|
|
2/26/2024
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
7.92
|
249,800
|
|
|
2/23/2024
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.40
|
7.83
|
678,300
|
|
|
2/22/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
7.92
|
334,400
|
|
|
2/21/2024
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
8.02
|
508,200
|
|
|
2/20/2024
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.40
|
8.02
|
361,300
|
|
|
2/19/2024
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.10
|
8.40
|
8.40
|
7.92
|
719,100
|
|
|
2/16/2024
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.20
|
7.64
|
392,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|