|
Closing price on 7/1/2024
|
|
Open |
13.20 |
High |
13.20 |
Low |
12.40 |
Volume |
852,600 |
Split-adjusted Price |
11.98 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2024
|
-0.50 / -3.79%
|
13.20
|
13.20
|
12.40
|
12.70
|
12.60
|
11.98
|
852,600
|
|
6/28/2024
|
-1.00 / -7.19%
|
14.10
|
14.10
|
12.00
|
12.90
|
13.20
|
12.17
|
2,075,100
|
|
6/27/2024
|
+0.10 / +0.71%
|
14.10
|
14.10
|
13.80
|
14.10
|
13.90
|
13.30
|
968,700
|
|
6/26/2024
|
+0.90 / +6.82%
|
13.30
|
14.30
|
13.20
|
14.10
|
14.00
|
13.30
|
3,554,400
|
|
6/25/2024
|
-0.20 / -1.48%
|
13.40
|
13.40
|
13.10
|
13.30
|
13.20
|
12.55
|
607,000
|
|
6/24/2024
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.20
|
13.40
|
13.50
|
12.64
|
1,417,000
|
|
6/21/2024
|
+0.40 / +3.03%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.40
|
12.83
|
791,800
|
|
6/20/2024
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.00
|
13.20
|
13.20
|
12.45
|
920,100
|
|
6/19/2024
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.40
|
12.64
|
498,800
|
|
6/18/2024
|
+0.30 / +2.26%
|
13.40
|
13.70
|
13.30
|
13.60
|
13.50
|
12.83
|
419,500
|
|
6/17/2024
|
-0.50 / -3.60%
|
13.60
|
13.70
|
13.00
|
13.40
|
13.30
|
12.64
|
1,077,500
|
|
6/14/2024
|
-0.60 / -4.23%
|
14.20
|
14.20
|
13.50
|
13.60
|
13.90
|
12.83
|
1,806,000
|
|
6/13/2024
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
13.39
|
1,248,600
|
|
6/12/2024
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
13.49
|
1,028,300
|
|
6/11/2024
|
+0.40 / +2.84%
|
14.10
|
14.90
|
14.00
|
14.50
|
14.50
|
13.68
|
3,972,700
|
|
6/10/2024
|
+0.40 / +2.92%
|
13.70
|
14.20
|
13.70
|
14.10
|
14.10
|
13.30
|
1,633,100
|
|
6/7/2024
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.40
|
13.70
|
13.70
|
12.92
|
1,949,400
|
|
6/6/2024
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.10
|
13.21
|
1,038,000
|
|
6/5/2024
|
-0.20 / -1.40%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.30
|
13.30
|
947,200
|
|
6/4/2024
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.30
|
13.58
|
1,521,800
|
|
6/3/2024
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.30
|
13.49
|
1,690,400
|
|
5/31/2024
|
-0.30 / -2.03%
|
15.00
|
15.10
|
14.40
|
14.50
|
14.60
|
13.68
|
944,400
|
|
5/30/2024
|
+0.20 / +1.35%
|
14.80
|
15.30
|
14.40
|
15.00
|
14.80
|
14.15
|
1,137,200
|
|
5/29/2024
|
0.00 / 0.00%
|
14.70
|
15.40
|
14.40
|
14.70
|
14.80
|
13.87
|
1,883,000
|
|
5/28/2024
|
+0.30 / +2.08%
|
14.30
|
15.00
|
14.30
|
14.70
|
14.70
|
13.87
|
769,200
|
|
5/27/2024
|
+0.80 / +5.80%
|
13.80
|
14.80
|
13.80
|
14.60
|
14.40
|
13.77
|
1,527,400
|
|
5/24/2024
|
0.00 / 0.00%
|
13.90
|
14.40
|
13.10
|
13.70
|
13.80
|
12.92
|
1,905,800
|
|
5/23/2024
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.40
|
13.90
|
13.70
|
13.11
|
958,200
|
|
5/22/2024
|
+0.70 / +5.38%
|
13.20
|
14.40
|
13.20
|
13.70
|
13.90
|
12.92
|
2,183,300
|
|
5/21/2024
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.90
|
13.20
|
13.00
|
12.45
|
879,800
|
|
|
|
|
|
|
|
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
|
|
|
|
|