|
|
Closing price on 4/2/2024
|
|
| Open |
12.50 |
| High |
13.50 |
| Low |
12.30 |
| Volume |
1,376,600 |
| Split-adjusted Price |
12.19 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2024
|
+1.00 / +8.06%
|
12.50
|
13.50
|
12.30
|
13.40
|
13.10
|
12.19
|
1,376,600
|
|
|
4/1/2024
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.20
|
12.60
|
12.40
|
11.46
|
624,900
|
|
|
3/29/2024
|
+0.40 / +3.25%
|
12.30
|
13.00
|
12.30
|
12.70
|
12.60
|
11.55
|
628,700
|
|
|
3/28/2024
|
-0.40 / -3.15%
|
12.80
|
12.80
|
12.00
|
12.30
|
12.30
|
11.19
|
787,500
|
|
|
3/27/2024
|
+0.80 / +6.67%
|
12.50
|
13.20
|
12.30
|
12.80
|
12.70
|
11.64
|
1,015,500
|
|
|
3/26/2024
|
+1.60 / +14.68%
|
10.90
|
12.50
|
10.90
|
12.50
|
12.00
|
11.37
|
1,795,400
|
|
|
3/25/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.90
|
10.01
|
544,400
|
|
|
3/22/2024
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
10.01
|
587,200
|
|
|
3/21/2024
|
+0.10 / +0.90%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.10
|
10.19
|
873,700
|
|
|
3/20/2024
|
-0.30 / -2.61%
|
12.00
|
12.00
|
10.80
|
11.20
|
11.10
|
10.19
|
1,082,300
|
|
|
3/19/2024
|
+0.40 / +3.64%
|
11.30
|
11.90
|
11.10
|
11.40
|
11.50
|
10.37
|
990,600
|
|
|
3/18/2024
|
+1.20 / +11.88%
|
10.60
|
11.50
|
10.30
|
11.30
|
11.00
|
10.28
|
2,340,300
|
|
|
3/15/2024
|
+1.30 / +14.13%
|
9.30
|
10.50
|
9.20
|
10.50
|
10.10
|
9.55
|
1,946,500
|
|
|
3/14/2024
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
8.37
|
883,700
|
|
|
3/13/2024
|
+0.20 / +2.20%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
8.46
|
812,200
|
|
|
3/12/2024
|
+0.50 / +5.75%
|
8.90
|
9.30
|
8.70
|
9.20
|
9.10
|
8.37
|
1,269,900
|
|
|
3/11/2024
|
+0.40 / +4.76%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.70
|
8.00
|
1,016,100
|
|
|
3/8/2024
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.40
|
7.73
|
263,100
|
|
|
3/7/2024
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.40
|
7.82
|
273,400
|
|
|
3/6/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.40
|
7.73
|
270,400
|
|
|
3/5/2024
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
7.82
|
196,300
|
|
|
3/4/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.50
|
7.73
|
832,900
|
|
|
3/1/2024
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
7.82
|
402,400
|
|
|
2/29/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.60
|
8.50
|
7.82
|
522,600
|
|
|
2/28/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
7.82
|
430,900
|
|
|
2/27/2024
|
+0.20 / +2.38%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
7.82
|
663,900
|
|
|
2/26/2024
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
7.64
|
249,800
|
|
|
2/23/2024
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.40
|
7.55
|
678,300
|
|
|
2/22/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
7.64
|
334,400
|
|
|
2/21/2024
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
7.73
|
508,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|