|
Closing price on 8/31/2023
|
|
Open |
7.70 |
High |
7.80 |
Low |
7.60 |
Volume |
313,200 |
Split-adjusted Price |
6.81 |
|
|
DRI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2023
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.70
|
6.81
|
313,200
|
|
8/30/2023
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.60
|
6.72
|
163,000
|
|
8/29/2023
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.60
|
6.72
|
189,000
|
|
8/28/2023
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.50
|
6.63
|
246,300
|
|
8/25/2023
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
6.55
|
176,400
|
|
8/24/2023
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.40
|
6.55
|
291,400
|
|
8/23/2023
|
-0.10 / -1.35%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.40
|
6.37
|
161,800
|
|
8/22/2023
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.10
|
7.50
|
7.40
|
6.55
|
382,800
|
|
8/21/2023
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.30
|
7.50
|
7.50
|
6.55
|
388,000
|
|
8/18/2023
|
-0.80 / -9.52%
|
8.30
|
8.30
|
7.50
|
7.60
|
7.80
|
6.63
|
1,136,200
|
|
8/17/2023
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.40
|
7.24
|
626,500
|
|
8/16/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
7.51
|
445,200
|
|
8/15/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
7.42
|
338,000
|
|
8/14/2023
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
7.42
|
716,800
|
|
8/11/2023
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.60
|
7.42
|
778,800
|
|
8/10/2023
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
7.59
|
877,900
|
|
8/9/2023
|
+0.40 / +4.82%
|
8.40
|
8.80
|
8.20
|
8.70
|
8.60
|
7.59
|
1,715,100
|
|
8/8/2023
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
7.33
|
391,800
|
|
8/7/2023
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
7.16
|
273,800
|
|
8/4/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
7.16
|
451,300
|
|
8/3/2023
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
7.16
|
466,100
|
|
8/2/2023
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.24
|
273,900
|
|
8/1/2023
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
7.24
|
430,500
|
|
7/31/2023
|
+0.10 / +1.20%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
7.33
|
567,200
|
|
7/28/2023
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.24
|
381,000
|
|
7/27/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.50
|
7.24
|
477,200
|
|
7/26/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.60
|
7.33
|
412,300
|
|
7/25/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
7.33
|
549,500
|
|
7/24/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
7.33
|
431,400
|
|
7/21/2023
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
7.41
|
260,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
7,724,700
|
7.80
|
-4.99%
|
|
|
ABS
|
912,900
|
3.70
|
-2.63%
|
|
|
APC
|
6,300
|
8.20
|
-6.82%
|
|
|
APH
|
836,000
|
6.57
|
-4.78%
|
|
|
APP
|
54,600
|
6.20
|
-1.59%
|
|
|
BMP
|
201,900
|
143.30
|
-0.07%
|
|
|
BRC
|
32,300
|
14.50
|
0.00%
|
|
|
BRR
|
15,600
|
19.00
|
-4.52%
|
|
|
CSV
|
5,635,200
|
35.65
|
-6.92%
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|