|
|
Closing price on 9/17/2024
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
544,600 |
| Split-adjusted Price |
11.24 |
|
|
DRI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2024
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.40
|
11.24
|
544,600
|
|
|
9/16/2024
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
10.95
|
528,900
|
|
|
9/13/2024
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.20
|
11.40
|
11.40
|
11.05
|
364,700
|
|
|
9/12/2024
|
+0.30 / +2.73%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.40
|
10.95
|
583,700
|
|
|
9/11/2024
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.00
|
10.76
|
781,000
|
|
|
9/10/2024
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.80
|
10.47
|
404,300
|
|
|
9/9/2024
|
+0.30 / +2.86%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.70
|
10.47
|
408,200
|
|
|
9/6/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.50
|
10.27
|
202,200
|
|
|
9/5/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
10.27
|
340,700
|
|
|
9/4/2024
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
10.37
|
532,800
|
|
|
8/30/2024
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
10.66
|
396,800
|
|
|
8/29/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.10
|
10.66
|
363,000
|
|
|
8/28/2024
|
+0.60 / +5.71%
|
10.60
|
11.30
|
10.60
|
11.10
|
11.00
|
10.76
|
910,600
|
|
|
8/27/2024
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.50
|
10.27
|
510,400
|
|
|
8/26/2024
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.50
|
10.60
|
10.70
|
10.27
|
506,900
|
|
|
8/23/2024
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.60
|
10.47
|
312,400
|
|
|
8/22/2024
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.80
|
10.37
|
333,200
|
|
|
8/21/2024
|
+0.20 / +1.89%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.70
|
10.47
|
280,500
|
|
|
8/20/2024
|
+0.50 / +4.85%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.60
|
10.47
|
870,000
|
|
|
8/19/2024
|
+0.50 / +5.05%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.30
|
10.08
|
485,100
|
|
|
8/16/2024
|
+0.50 / +5.21%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.90
|
9.79
|
636,600
|
|
|
8/15/2024
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.60
|
9.21
|
221,800
|
|
|
8/14/2024
|
-0.10 / -1.02%
|
9.70
|
10.00
|
9.60
|
9.70
|
9.80
|
9.40
|
231,900
|
|
|
8/13/2024
|
+0.10 / +1.03%
|
9.90
|
10.10
|
9.60
|
9.80
|
9.80
|
9.50
|
379,300
|
|
|
8/12/2024
|
+0.50 / +5.32%
|
9.50
|
9.90
|
9.40
|
9.90
|
9.70
|
9.59
|
314,000
|
|
|
8/9/2024
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.40
|
9.11
|
407,200
|
|
|
8/8/2024
|
-0.20 / -2.13%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.30
|
8.91
|
238,100
|
|
|
8/7/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.40
|
9.11
|
309,500
|
|
|
8/6/2024
|
+0.20 / +2.15%
|
9.10
|
9.60
|
9.10
|
9.50
|
9.40
|
9.21
|
342,500
|
|
|
8/5/2024
|
-0.50 / -5.15%
|
10.00
|
10.00
|
9.00
|
9.20
|
9.30
|
8.91
|
777,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|