Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.38 | -0.11 | -1.30% | 8.51 | 8.55 | 8.31 | 882,387 |
| May 09 2024 | 8.49 | 0.55 | 6.93% | 8.24 | 8.505 | 8.20 | 1,447,823 |
| May 08 2024 | 7.94 | -0.24 | -2.93% | 8.01 | 8.02 | 7.88 | 1,116,764 |
| May 07 2024 | 8.18 | 0.26 | 3.28% | 8.03 | 8.2163 | 8.01 | 1,264,253 |
| May 06 2024 | 7.92 | 0.00 | 0.00% | 8.10 | 8.12 | 7.80 | 1,149,220 |
| May 03 2024 | 7.92 | 0.19 | 2.46% | 8.11 | 8.2503 | 7.86 | 2,045,901 |
| May 02 2024 | 7.73 | 0.30 | 4.04% | 7.66 | 7.7605 | 7.37 | 1,756,551 |
| May 01 2024 | 7.43 | 0.03 | 0.41% | 7.38 | 7.8101 | 7.34 | 1,733,376 |
| Apr 30 2024 | 7.40 | -0.44 | -5.61% | 7.61 | 7.775 | 7.40 | 1,407,567 |
| Apr 29 2024 | 7.84 | 0.24 | 3.16% | 7.75 | 7.90 | 7.70 | 886,134 |
| Apr 26 2024 | 7.60 | 0.01 | 0.13% | 7.60 | 7.82 | 7.55 | 848,855 |
| Apr 25 2024 | 7.59 | -0.12 | -1.56% | 7.51 | 7.6299 | 7.33 | 870,426 |
| Apr 24 2024 | 7.71 | 0.07 | 0.92% | 7.54 | 7.755 | 7.41 | 1,325,818 |
| Apr 23 2024 | 7.64 | 0.22 | 2.96% | 7.49 | 7.71 | 7.422 | 1,035,447 |
| Apr 22 2024 | 7.42 | 0.16 | 2.20% | 7.33 | 7.4899 | 7.20 | 992,652 |
| Apr 19 2024 | 7.26 | 0.09 | 1.26% | 7.20 | 7.36 | 7.17 | 774,823 |
| Apr 18 2024 | 7.17 | -0.03 | -0.42% | 7.29 | 7.3024 | 7.07 | 949,604 |
| Apr 17 2024 | 7.20 | -0.17 | -2.31% | 7.30 | 7.40 | 7.18 | 1,498,994 |
| Apr 16 2024 | 7.37 | -0.36 | -4.66% | 7.63 | 7.64 | 7.2901 | 1,348,844 |
| Apr 15 2024 | 7.73 | -0.41 | -5.04% | 8.37 | 8.37 | 7.565 | 1,367,227 |
| Apr 12 2024 | 8.14 | -0.28 | -3.33% | 8.30 | 8.33 | 8.055 | 1,036,770 |
| Apr 11 2024 | 8.42 | 0.01 | 0.12% | 8.50 | 8.60 | 8.20 | 1,140,586 |
| Apr 10 2024 | 8.41 | -1.17 | -12.21% | 8.89 | 8.89 | 8.22 | 2,372,555 |
| Apr 09 2024 | 9.58 | 0.34 | 3.68% | 9.36 | 9.58 | 9.278 | 600,696 |
| Apr 08 2024 | 9.24 | 0.23 | 2.55% | 9.05 | 9.2524 | 9.0276 | 570,993 |
| Apr 05 2024 | 9.01 | 0.16 | 1.81% | 8.80 | 9.07 | 8.70 | 694,155 |
| Apr 04 2024 | 8.85 | -0.20 | -2.21% | 9.29 | 9.4199 | 8.77 | 841,763 |
| Apr 03 2024 | 9.05 | -0.01 | -0.11% | 9.01 | 9.105 | 8.87 | 757,263 |
| Apr 02 2024 | 9.06 | -0.31 | -3.31% | 9.16 | 9.174 | 8.95 | 967,074 |
| Apr 01 2024 | 9.37 | -0.53 | -5.35% | 9.96 | 9.96 | 9.3249 | 964,022 |
| Mar 28 2024 | 9.90 | 0.22 | 2.27% | 9.76 | 9.95 | 9.76 | 655,409 |
| Mar 27 2024 | 9.68 | 0.66 | 7.32% | 9.25 | 9.69 | 9.24 | 904,216 |
| Mar 26 2024 | 9.02 | -0.13 | -1.42% | 9.19 | 9.2024 | 9.02 | 590,912 |
| Mar 25 2024 | 9.15 | -0.12 | -1.29% | 9.28 | 9.375 | 9.12 | 647,393 |
| Mar 22 2024 | 9.27 | -0.34 | -3.54% | 9.61 | 9.663 | 9.23 | 631,022 |
| Mar 21 2024 | 9.61 | 0.12 | 1.26% | 9.62 | 9.76 | 9.43 | 742,794 |
| Mar 20 2024 | 9.49 | 0.12 | 1.28% | 9.14 | 9.565 | 9.04 | 976,643 |
| Mar 19 2024 | 9.37 | -0.06 | -0.64% | 9.38 | 9.48 | 9.195 | 550,162 |
| Mar 18 2024 | 9.43 | -0.01 | -0.11% | 9.51 | 9.60 | 9.39 | 689,932 |
| Mar 15 2024 | 9.44 | -0.01 | -0.11% | 9.19 | 9.485 | 9.17 | 716,669 |
| Mar 14 2024 | 9.45 | -0.44 | -4.45% | 9.81 | 9.81 | 9.185 | 1,251,241 |
| Mar 13 2024 | 9.89 | -0.16 | -1.59% | 10.02 | 10.18 | 9.78 | 623,899 |
| Mar 12 2024 | 10.05 | -0.11 | -1.08% | 10.09 | 10.19 | 9.81 | 809,975 |
| Mar 11 2024 | 10.16 | -0.14 | -1.36% | 10.25 | 10.43 | 10.005 | 560,998 |
| Mar 08 2024 | 10.30 | 0.32 | 3.21% | 10.15 | 10.38 | 10.13 | 666,021 |
| Mar 07 2024 | 9.98 | 0.01 | 0.10% | 10.15 | 10.19 | 9.8039 | 494,670 |
| Mar 06 2024 | 9.97 | 0.15 | 1.53% | 10.01 | 10.07 | 9.82 | 611,387 |
| Mar 05 2024 | 9.82 | -0.37 | -3.63% | 10.15 | 10.28 | 9.69 | 828,847 |
| Mar 04 2024 | 10.19 | 0.32 | 3.24% | 9.83 | 10.23 | 9.59 | 775,472 |
| Mar 01 2024 | 9.87 | 0.33 | 3.46% | 9.50 | 9.90 | 9.17 | 668,299 |
| Feb 29 2024 | 9.54 | 0.18 | 1.92% | 9.51 | 9.72 | 9.45 | 991,757 |
| Feb 28 2024 | 9.36 | 0.35 | 3.88% | 8.84 | 9.455 | 8.83 | 735,666 |
| Feb 27 2024 | 9.01 | 0.03 | 0.33% | 9.12 | 9.24 | 8.91 | 993,098 |
| Feb 26 2024 | 8.98 | -0.33 | -3.54% | 9.29 | 9.375 | 8.945 | 842,212 |
| Feb 23 2024 | 9.31 | 0.03 | 0.32% | 9.30 | 9.449 | 9.22 | 435,324 |
| Feb 22 2024 | 9.28 | 0.06 | 0.65% | 9.33 | 9.42 | 9.19 | 551,287 |
| Feb 21 2024 | 9.22 | 0.19 | 2.10% | 9.05 | 9.2399 | 9.00 | 507,860 |
| Feb 20 2024 | 9.03 | -0.02 | -0.22% | 8.95 | 9.15 | 8.7901 | 609,179 |
| Feb 16 2024 | 9.05 | -0.29 | -3.10% | 9.00 | 9.195 | 8.8501 | 865,476 |
| Feb 15 2024 | 9.34 | 0.59 | 6.74% | 8.90 | 9.38 | 8.90 | 941,183 |
| Feb 14 2024 | 8.75 | 0.18 | 2.10% | 8.68 | 8.88 | 8.52 | 870,419 |
| Feb 13 2024 | 8.57 | -0.50 | -5.51% | 8.56 | 8.57 | 8.2001 | 979,451 |
| Feb 12 2024 | 9.07 | -0.09 | -0.98% | 9.19 | 9.33 | 9.0083 | 1,030,438 |
