|
|
Closing price on 4/8/2024
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
11.60 |
| Volume |
779,000 |
| Split-adjusted Price |
11.58 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2024
|
-1.00 / -7.75%
|
12.50
|
12.60
|
11.60
|
11.90
|
12.20
|
11.58
|
779,000
|
|
|
4/5/2024
|
-1.00 / -7.41%
|
13.40
|
13.60
|
12.20
|
12.50
|
12.90
|
12.17
|
1,805,400
|
|
|
4/4/2024
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.40
|
13.50
|
13.50
|
13.14
|
744,900
|
|
|
4/3/2024
|
+0.60 / +4.58%
|
13.10
|
14.00
|
13.10
|
13.70
|
13.80
|
13.34
|
1,151,100
|
|
|
4/2/2024
|
+1.00 / +8.06%
|
12.50
|
13.50
|
12.30
|
13.40
|
13.10
|
13.04
|
1,376,600
|
|
|
4/1/2024
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.20
|
12.60
|
12.40
|
12.27
|
624,900
|
|
|
3/29/2024
|
+0.40 / +3.25%
|
12.30
|
13.00
|
12.30
|
12.70
|
12.60
|
12.36
|
628,700
|
|
|
3/28/2024
|
-0.40 / -3.15%
|
12.80
|
12.80
|
12.00
|
12.30
|
12.30
|
11.97
|
787,500
|
|
|
3/27/2024
|
+0.80 / +6.67%
|
12.50
|
13.20
|
12.30
|
12.80
|
12.70
|
12.46
|
1,015,500
|
|
|
3/26/2024
|
+1.60 / +14.68%
|
10.90
|
12.50
|
10.90
|
12.50
|
12.00
|
12.17
|
1,795,400
|
|
|
3/25/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.90
|
10.71
|
544,400
|
|
|
3/22/2024
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
10.71
|
587,200
|
|
|
3/21/2024
|
+0.10 / +0.90%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.10
|
10.90
|
873,700
|
|
|
3/20/2024
|
-0.30 / -2.61%
|
12.00
|
12.00
|
10.80
|
11.20
|
11.10
|
10.90
|
1,082,300
|
|
|
3/19/2024
|
+0.40 / +3.64%
|
11.30
|
11.90
|
11.10
|
11.40
|
11.50
|
11.10
|
990,600
|
|
|
3/18/2024
|
+1.20 / +11.88%
|
10.60
|
11.50
|
10.30
|
11.30
|
11.00
|
11.00
|
2,340,300
|
|
|
3/15/2024
|
+1.30 / +14.13%
|
9.30
|
10.50
|
9.20
|
10.50
|
10.10
|
10.22
|
1,946,500
|
|
|
3/14/2024
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
8.96
|
883,700
|
|
|
3/13/2024
|
+0.20 / +2.20%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
9.05
|
812,200
|
|
|
3/12/2024
|
+0.50 / +5.75%
|
8.90
|
9.30
|
8.70
|
9.20
|
9.10
|
8.96
|
1,269,900
|
|
|
3/11/2024
|
+0.40 / +4.76%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.70
|
8.57
|
1,016,100
|
|
|
3/8/2024
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.40
|
8.27
|
263,100
|
|
|
3/7/2024
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.40
|
8.37
|
273,400
|
|
|
3/6/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.40
|
8.27
|
270,400
|
|
|
3/5/2024
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.37
|
196,300
|
|
|
3/4/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.50
|
8.27
|
832,900
|
|
|
3/1/2024
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
8.37
|
402,400
|
|
|
2/29/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.60
|
8.50
|
8.37
|
522,600
|
|
|
2/28/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
8.37
|
430,900
|
|
|
2/27/2024
|
+0.20 / +2.38%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
8.37
|
663,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,948,700
|
8.27
|
-1.55%
|
|
|
|
ABS
|
224,000
|
3.73
|
-1.84%
|
|
|
|
APC
|
1,800
|
6.50
|
0.00%
|
|
|
|
APH
|
593,200
|
6.17
|
-0.16%
|
|
|
|
APP
|
1,800
|
7.50
|
2.74%
|
|
|
|
BMP
|
478,500
|
130.00
|
-2.77%
|
|
|
|
BRC
|
21,300
|
13.55
|
0.37%
|
|
|
|
BRR
|
0
|
18.50
|
0.00%
|
|
|
|
CSV
|
1,327,200
|
35.85
|
-1.24%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|