|
|
Closing price on 5/30/2025
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
1,319,700 |
| Split-adjusted Price |
11.38 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.90
|
11.38
|
1,319,700
|
|
|
5/29/2025
|
+0.20 / +1.67%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
11.76
|
1,070,200
|
|
|
5/28/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
11.57
|
1,269,000
|
|
|
5/27/2025
|
+0.30 / +2.56%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
11.57
|
1,202,100
|
|
|
5/26/2025
|
+0.50 / +4.39%
|
11.40
|
12.00
|
11.30
|
11.90
|
11.70
|
11.48
|
1,987,100
|
|
|
5/23/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.70
|
11.09
|
745,600
|
|
|
5/22/2025
|
-0.10 / -0.86%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.70
|
11.09
|
861,600
|
|
|
5/21/2025
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.70
|
11.09
|
1,346,300
|
|
|
5/20/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.70
|
11.38
|
563,100
|
|
|
5/19/2025
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.70
|
11.38
|
1,548,600
|
|
|
5/16/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.70
|
11.38
|
847,900
|
|
|
5/15/2025
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.70
|
11.48
|
1,129,800
|
|
|
5/14/2025
|
-0.10 / -0.83%
|
12.20
|
12.30
|
11.80
|
12.00
|
11.70
|
11.57
|
1,375,500
|
|
|
5/13/2025
|
+0.20 / +1.68%
|
12.20
|
12.20
|
11.90
|
12.10
|
11.70
|
11.67
|
1,149,900
|
|
|
5/12/2025
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.70
|
12.10
|
11.70
|
11.67
|
1,457,000
|
|
|
5/9/2025
|
-0.10 / -0.84%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.70
|
11.38
|
824,500
|
|
|
5/8/2025
|
+0.50 / +4.35%
|
11.50
|
12.40
|
11.50
|
12.00
|
11.70
|
11.57
|
2,146,600
|
|
|
5/7/2025
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.70
|
11.09
|
645,800
|
|
|
5/6/2025
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.70
|
11.09
|
1,029,300
|
|
|
5/5/2025
|
+0.30 / +2.70%
|
11.20
|
11.70
|
11.20
|
11.40
|
11.70
|
10.99
|
1,197,500
|
|
|
4/29/2025
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.10
|
10.80
|
508,000
|
|
|
4/28/2025
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.10
|
10.70
|
1,267,900
|
|
|
4/25/2025
|
-0.10 / -0.88%
|
11.50
|
11.70
|
11.20
|
11.30
|
11.30
|
10.90
|
1,158,700
|
|
|
4/24/2025
|
+0.40 / +3.64%
|
11.20
|
11.60
|
11.10
|
11.40
|
11.40
|
10.99
|
1,338,700
|
|
|
4/23/2025
|
+0.30 / +2.80%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.00
|
10.61
|
1,046,900
|
|
|
4/22/2025
|
-0.20 / -1.82%
|
11.10
|
11.20
|
10.00
|
10.80
|
10.70
|
10.41
|
1,870,100
|
|
|
4/21/2025
|
+0.50 / +4.76%
|
10.70
|
11.50
|
10.70
|
11.00
|
11.00
|
10.61
|
1,759,100
|
|
|
4/18/2025
|
+0.30 / +2.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
10.13
|
1,779,000
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.20
|
9.93
|
624,100
|
|
|
4/16/2025
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.30
|
9.93
|
885,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
12,026,000
|
8.80
|
5.52%
|
|
|
|
ABS
|
490,700
|
3.77
|
2.45%
|
|
|
|
APC
|
7,200
|
8.70
|
7.41%
|
|
|
|
APH
|
1,485,200
|
7.32
|
4.27%
|
|
|
|
APP
|
10,600
|
6.20
|
3.33%
|
|
|
|
BMP
|
139,900
|
140.70
|
-1.33%
|
|
|
|
BRC
|
41,000
|
14.60
|
0.00%
|
|
|
|
BRR
|
7,800
|
19.00
|
-2.56%
|
|
|
|
CSV
|
1,923,100
|
35.70
|
-0.42%
|
|
|
|
|
Market Update
Last updated at 2:55:03 PM
|
|
|
|
|