|
Closing price on 4/6/2023
|
|
Open |
7.80 |
High |
7.80 |
Low |
7.40 |
Volume |
343,300 |
Split-adjusted Price |
6.18 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2023
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.40
|
7.60
|
7.60
|
6.18
|
343,300
|
|
4/5/2023
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.70
|
6.34
|
119,600
|
|
4/4/2023
|
+0.40 / +5.41%
|
7.40
|
8.00
|
7.40
|
7.80
|
7.70
|
6.34
|
462,300
|
|
4/3/2023
|
+0.20 / +2.74%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.40
|
6.10
|
117,600
|
|
3/31/2023
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.30
|
6.02
|
76,500
|
|
3/30/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
5.93
|
109,800
|
|
3/29/2023
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
5.93
|
51,500
|
|
3/28/2023
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
5.93
|
99,600
|
|
3/27/2023
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
5.93
|
122,100
|
|
3/24/2023
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.20
|
5.93
|
76,400
|
|
3/23/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
5.93
|
39,100
|
|
3/22/2023
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.30
|
5.85
|
44,100
|
|
3/21/2023
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.20
|
5.93
|
112,800
|
|
3/20/2023
|
-0.20 / -2.67%
|
7.60
|
7.60
|
7.10
|
7.30
|
7.30
|
5.93
|
215,300
|
|
3/17/2023
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.50
|
6.18
|
20,200
|
|
3/16/2023
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.40
|
6.10
|
77,800
|
|
3/15/2023
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
6.18
|
119,200
|
|
3/14/2023
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
6.02
|
105,000
|
|
3/13/2023
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
6.18
|
105,900
|
|
3/10/2023
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.50
|
6.18
|
114,000
|
|
3/9/2023
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
6.26
|
131,500
|
|
3/8/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.50
|
6.26
|
84,900
|
|
3/7/2023
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.70
|
6.26
|
139,800
|
|
3/6/2023
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.60
|
6.26
|
85,500
|
|
3/3/2023
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.60
|
6.18
|
99,400
|
|
3/2/2023
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.60
|
6.26
|
124,500
|
|
3/1/2023
|
+0.20 / +2.67%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.50
|
6.26
|
230,000
|
|
2/28/2023
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
6.10
|
125,300
|
|
2/27/2023
|
-0.40 / -5.13%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.50
|
6.02
|
205,800
|
|
2/24/2023
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.80
|
6.26
|
114,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
7,724,700
|
7.80
|
-4.99%
|
|
|
ABS
|
912,900
|
3.70
|
-2.63%
|
|
|
APC
|
6,300
|
8.20
|
-6.82%
|
|
|
APH
|
836,000
|
6.57
|
-4.78%
|
|
|
APP
|
54,600
|
6.20
|
-1.59%
|
|
|
BMP
|
201,900
|
143.30
|
-0.07%
|
|
|
BRC
|
32,300
|
14.50
|
0.00%
|
|
|
BRR
|
15,600
|
19.00
|
-4.52%
|
|
|
CSV
|
5,635,200
|
35.65
|
-6.92%
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|