|
|
Closing price on 5/6/2024
|
|
| Open |
11.30 |
| High |
12.50 |
| Low |
11.20 |
| Volume |
1,151,600 |
| Split-adjusted Price |
11.79 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2024
|
+1.20 / +10.62%
|
11.30
|
12.50
|
11.20
|
12.50
|
11.80
|
11.79
|
1,151,600
|
|
|
5/3/2024
|
+0.40 / +3.67%
|
11.00
|
11.60
|
11.00
|
11.30
|
11.30
|
10.66
|
385,500
|
|
|
5/2/2024
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
11.00
|
10.90
|
10.38
|
377,700
|
|
|
4/26/2024
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.80
|
10.90
|
11.00
|
10.28
|
381,900
|
|
|
4/25/2024
|
+0.20 / +1.82%
|
11.10
|
11.50
|
11.00
|
11.20
|
11.20
|
10.56
|
307,600
|
|
|
4/24/2024
|
+0.40 / +3.67%
|
10.90
|
11.30
|
10.20
|
11.30
|
11.00
|
10.66
|
625,000
|
|
|
4/23/2024
|
-1.10 / -9.40%
|
11.60
|
11.60
|
10.40
|
10.60
|
10.90
|
10.00
|
1,083,700
|
|
|
4/22/2024
|
-0.20 / -1.68%
|
11.90
|
12.20
|
11.50
|
11.70
|
11.70
|
11.04
|
857,500
|
|
|
4/19/2024
|
-0.30 / -2.48%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.90
|
11.13
|
1,160,200
|
|
|
4/17/2024
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.00
|
12.20
|
12.10
|
11.51
|
781,100
|
|
|
4/16/2024
|
-0.30 / -2.36%
|
12.30
|
12.50
|
11.90
|
12.40
|
12.20
|
11.70
|
981,400
|
|
|
4/15/2024
|
-0.20 / -1.63%
|
12.40
|
13.20
|
11.80
|
12.10
|
12.70
|
11.41
|
1,678,300
|
|
|
4/12/2024
|
+0.50 / +4.17%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.30
|
11.79
|
585,800
|
|
|
4/11/2024
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
12.10
|
12.00
|
11.41
|
369,200
|
|
|
4/10/2024
|
+0.10 / +0.85%
|
12.40
|
12.70
|
11.60
|
11.90
|
12.10
|
11.22
|
944,700
|
|
|
4/9/2024
|
+0.20 / +1.64%
|
12.00
|
12.50
|
11.50
|
12.40
|
11.80
|
11.70
|
1,117,400
|
|
|
4/8/2024
|
-1.00 / -7.75%
|
12.50
|
12.60
|
11.60
|
11.90
|
12.20
|
11.22
|
779,000
|
|
|
4/5/2024
|
-1.00 / -7.41%
|
13.40
|
13.60
|
12.20
|
12.50
|
12.90
|
11.79
|
1,805,400
|
|
|
4/4/2024
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.40
|
13.50
|
13.50
|
12.73
|
744,900
|
|
|
4/3/2024
|
+0.60 / +4.58%
|
13.10
|
14.00
|
13.10
|
13.70
|
13.80
|
12.92
|
1,151,100
|
|
|
4/2/2024
|
+1.00 / +8.06%
|
12.50
|
13.50
|
12.30
|
13.40
|
13.10
|
12.64
|
1,376,600
|
|
|
4/1/2024
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.20
|
12.60
|
12.40
|
11.89
|
624,900
|
|
|
3/29/2024
|
+0.40 / +3.25%
|
12.30
|
13.00
|
12.30
|
12.70
|
12.60
|
11.98
|
628,700
|
|
|
3/28/2024
|
-0.40 / -3.15%
|
12.80
|
12.80
|
12.00
|
12.30
|
12.30
|
11.60
|
787,500
|
|
|
3/27/2024
|
+0.80 / +6.67%
|
12.50
|
13.20
|
12.30
|
12.80
|
12.70
|
12.07
|
1,015,500
|
|
|
3/26/2024
|
+1.60 / +14.68%
|
10.90
|
12.50
|
10.90
|
12.50
|
12.00
|
11.79
|
1,795,400
|
|
|
3/25/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.90
|
10.38
|
544,400
|
|
|
3/22/2024
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
10.38
|
587,200
|
|
|
3/21/2024
|
+0.10 / +0.90%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.10
|
10.56
|
873,700
|
|
|
3/20/2024
|
-0.30 / -2.61%
|
12.00
|
12.00
|
10.80
|
11.20
|
11.10
|
10.56
|
1,082,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:00 PM
|
|
|
|
|