|
|
Closing price on 5/20/2025
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
563,100 |
| Split-adjusted Price |
11.80 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.80
|
11.80
|
563,100
|
|
|
5/19/2025
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.80
|
11.80
|
1,548,600
|
|
|
5/16/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.80
|
11.80
|
847,900
|
|
|
5/15/2025
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.80
|
11.90
|
1,129,800
|
|
|
5/14/2025
|
-0.10 / -0.83%
|
12.20
|
12.30
|
11.80
|
12.00
|
12.00
|
12.00
|
1,375,500
|
|
|
5/13/2025
|
+0.20 / +1.68%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.10
|
12.10
|
1,149,900
|
|
|
5/12/2025
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.70
|
12.10
|
11.90
|
12.10
|
1,457,000
|
|
|
5/9/2025
|
-0.10 / -0.84%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.90
|
11.80
|
824,500
|
|
|
5/8/2025
|
+0.50 / +4.35%
|
11.50
|
12.40
|
11.50
|
12.00
|
11.90
|
12.00
|
2,146,600
|
|
|
5/7/2025
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
645,800
|
|
|
5/6/2025
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.60
|
11.50
|
1,029,300
|
|
|
5/5/2025
|
+0.30 / +2.70%
|
11.20
|
11.70
|
11.20
|
11.40
|
11.40
|
11.40
|
1,197,500
|
|
|
4/29/2025
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.10
|
11.20
|
508,000
|
|
|
4/28/2025
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.10
|
11.10
|
1,267,900
|
|
|
4/25/2025
|
-0.10 / -0.88%
|
11.50
|
11.70
|
11.20
|
11.30
|
11.30
|
11.30
|
1,158,700
|
|
|
4/24/2025
|
+0.40 / +3.64%
|
11.20
|
11.60
|
11.10
|
11.40
|
11.40
|
11.40
|
1,338,700
|
|
|
4/23/2025
|
+0.30 / +2.80%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
1,046,900
|
|
|
4/22/2025
|
-0.20 / -1.82%
|
11.10
|
11.20
|
10.00
|
10.80
|
10.70
|
10.80
|
1,870,100
|
|
|
4/21/2025
|
+0.50 / +4.76%
|
10.70
|
11.50
|
10.70
|
11.00
|
11.00
|
11.00
|
1,759,100
|
|
|
4/18/2025
|
+0.30 / +2.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
1,779,000
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.20
|
10.30
|
624,100
|
|
|
4/16/2025
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.30
|
10.30
|
885,500
|
|
|
4/15/2025
|
-0.40 / -3.77%
|
10.70
|
10.70
|
9.80
|
10.20
|
10.10
|
10.20
|
1,742,300
|
|
|
4/14/2025
|
+0.50 / +4.90%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.60
|
10.70
|
1,184,900
|
|
|
4/11/2025
|
+0.80 / +8.25%
|
11.00
|
11.10
|
9.70
|
10.50
|
10.20
|
10.50
|
2,837,000
|
|
|
4/10/2025
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
229,400
|
|
|
4/9/2025
|
-0.50 / -5.43%
|
8.50
|
9.20
|
8.10
|
8.70
|
8.50
|
8.70
|
1,632,500
|
|
|
4/8/2025
|
-1.50 / -14.42%
|
10.80
|
10.80
|
8.90
|
8.90
|
9.20
|
8.90
|
2,017,300
|
|
|
4/4/2025
|
-1.30 / -10.83%
|
10.80
|
11.00
|
10.20
|
10.70
|
10.40
|
10.70
|
3,105,200
|
|
|
4/3/2025
|
-2.00 / -14.49%
|
13.50
|
13.50
|
11.80
|
11.80
|
12.00
|
11.80
|
2,537,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|