|
Closing price on 6/5/2023
|
|
Open |
8.70 |
High |
8.90 |
Low |
8.50 |
Volume |
438,200 |
Split-adjusted Price |
7.33 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2023
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.50
|
8.70
|
8.70
|
7.33
|
438,200
|
|
6/2/2023
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.80
|
7.33
|
696,100
|
|
6/1/2023
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
7.33
|
439,800
|
|
5/31/2023
|
+0.50 / +5.95%
|
8.40
|
9.00
|
8.40
|
8.90
|
8.80
|
7.50
|
954,900
|
|
5/30/2023
|
+0.30 / +3.66%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
7.17
|
538,200
|
|
5/29/2023
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.20
|
7.08
|
448,500
|
|
5/26/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
6.83
|
270,100
|
|
5/25/2023
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.10
|
6.83
|
329,700
|
|
5/24/2023
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
6.74
|
244,800
|
|
5/23/2023
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
6.91
|
175,100
|
|
5/22/2023
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.30
|
7.00
|
341,000
|
|
5/19/2023
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.10
|
7.00
|
329,900
|
|
5/18/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.20
|
7.00
|
189,900
|
|
5/17/2023
|
+0.30 / +3.70%
|
8.10
|
8.60
|
8.00
|
8.40
|
8.30
|
7.08
|
902,500
|
|
5/16/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
6.83
|
236,300
|
|
5/15/2023
|
+0.10 / +1.25%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.10
|
6.83
|
518,200
|
|
5/12/2023
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.00
|
6.83
|
292,200
|
|
5/11/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
6.74
|
179,700
|
|
5/10/2023
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.70
|
8.20
|
8.00
|
6.91
|
408,000
|
|
5/9/2023
|
+0.30 / +3.90%
|
7.80
|
8.30
|
7.80
|
8.00
|
8.00
|
6.74
|
419,800
|
|
5/8/2023
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.50
|
7.80
|
7.70
|
6.58
|
302,300
|
|
5/5/2023
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
6.41
|
179,100
|
|
5/4/2023
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
6.49
|
150,300
|
|
4/28/2023
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
6.58
|
392,000
|
|
4/27/2023
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
6.66
|
260,000
|
|
4/26/2023
|
+0.50 / +6.76%
|
7.50
|
8.20
|
7.50
|
7.90
|
7.80
|
6.66
|
810,700
|
|
4/25/2023
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.40
|
6.32
|
74,800
|
|
4/24/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
6.32
|
65,900
|
|
4/21/2023
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
6.32
|
126,300
|
|
4/20/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
6.32
|
65,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,175,000
|
8.48
|
-0.35%
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|