DRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.97	11.01	10.52	10.70	10.70	-2.46%	720,577
Feb 20, 2025	10.76	11.03	10.58	10.97	10.97	1.95%	942,488
Feb 19, 2025	10.54	10.82	10.51	10.76	10.76	0.75%	547,498
Feb 18, 2025	10.50	10.83	10.49	10.68	10.68	0.75%	562,712
Feb 14, 2025	10.82	10.92	10.59	10.60	10.60	-1.30%	997,141
Feb 13, 2025	10.43	10.82	10.32	10.74	10.74	2.38%	956,337
Feb 12, 2025	10.25	10.60	10.13	10.49	10.49	-2.51%	733,039
Feb 11, 2025	10.45	10.77	10.40	10.76	10.76	1.51%	429,507
Feb 10, 2025	10.61	10.66	10.32	10.60	10.60	0.57%	647,384
Feb 7, 2025	10.70	10.79	10.42	10.54	10.54	-1.40%	717,056
Feb 6, 2025	10.72	10.80	10.47	10.69	10.69	0.94%	755,881
Feb 5, 2025	10.36	10.68	10.17	10.59	10.59	4.54%	911,191
Feb 4, 2025	10.02	10.20	9.82	10.13	10.13	-0.10%	841,080
Feb 3, 2025	9.85	10.24	9.64	10.14	10.14	-0.39%	1,303,341
Jan 31, 2025	10.23	10.49	10.10	10.18	10.18	-0.88%	908,567
Jan 30, 2025	10.19	10.49	10.00	10.27	10.27	4.16%	1,028,914
Jan 29, 2025	10.28	10.32	9.74	9.86	9.86	-3.62%	964,850
Jan 28, 2025	10.57	10.57	10.13	10.23	10.23	-3.85%	924,777
Jan 27, 2025	10.22	10.66	10.21	10.64	10.64	3.00%	1,963,703
Jan 24, 2025	10.12	10.53	10.12	10.33	10.33	0.78%	827,178
Jan 23, 2025	10.09	10.25	9.79	10.25	10.25	2.50%	780,089
Jan 22, 2025	10.43	10.50	9.98	10.00	10.00	-5.30%	1,111,800
Jan 21, 2025	10.14	10.60	10.13	10.56	10.56	5.07%	1,930,445
Jan 17, 2025	10.16	10.20	10.01	10.05	10.05	0.20%	1,752,465
Jan 16, 2025	9.52	10.06	9.39	10.03	10.03	6.48%	1,384,859
Jan 15, 2025	9.95	10.06	9.39	9.42	9.42	1.51%	2,459,841
Jan 14, 2025	9.17	9.35	9.09	9.28	9.28	2.65%	829,951
Jan 13, 2025	8.67	9.07	8.64	9.04	9.04	3.67%	1,178,936
Jan 10, 2025	9.01	9.04	8.71	8.72	8.72	-7.63%	1,733,564
Jan 8, 2025	9.30	9.45	9.05	9.44	9.44	1.18%	915,694
Jan 7, 2025	9.61	9.77	9.25	9.33	9.33	-2.20%	1,515,546
Jan 6, 2025	9.95	10.06	9.51	9.54	9.54	-4.12%	1,560,027
Jan 3, 2025	9.60	9.99	9.55	9.95	9.95	3.97%	1,161,518
Jan 2, 2025	9.82	9.94	9.48	9.57	9.57	-2.74%	2,288,765
Dec 31, 2024	9.78	9.91	9.57	9.84	9.84	2.50%	1,895,284
Dec 30, 2024	9.68	9.69	9.32	9.60	9.60	-1.74%	1,753,411
Dec 27, 2024	9.85	10.09	9.66	9.77	9.77	-2.79%	738,937
Dec 26, 2024	9.84	10.06	9.75	10.05	10.05	0.70%	787,317
Dec 24, 2024	9.71	10.00	9.66	9.98	9.98	1.84%	595,031
Dec 23, 2024	9.56	9.83	9.45	9.80	9.80	0.93%	1,185,697
Dec 20, 2024	9.29	9.99	9.28	9.71	9.67	5.77%	2,035,254
Dec 19, 2024	9.90	9.95	9.18	9.18	9.14	-5.26%	1,168,834
Dec 18, 2024	10.89	11.07	9.68	9.69	9.65	-11.91%	2,165,143
Dec 17, 2024	11.06	11.31	10.89	11.00	10.95	-1.70%	1,162,278
Dec 16, 2024	11.35	11.58	11.16	11.19	11.14	-1.15%	955,636
Dec 13, 2024	11.48	11.53	11.28	11.32	11.27	-1.74%	1,048,268
Dec 12, 2024	11.53	11.88	11.46	11.52	11.47	-0.17%	700,126
Dec 11, 2024	11.70	11.81	11.44	11.54	11.49	-0.86%	1,164,543
Dec 10, 2024	12.20	12.20	11.52	11.64	11.59	-4.67%	871,726
Dec 9, 2024	12.21	12.34	12.08	12.21	12.16	0.49%	613,688
Dec 6, 2024	12.36	12.41	11.97	12.15	12.10	-0.41%	749,768
Dec 5, 2024	12.09	12.26	11.98	12.20	12.15	-0.73%	570,446
Dec 4, 2024	12.37	12.45	12.10	12.29	12.24	-0.97%	621,080
Dec 3, 2024	12.68	12.75	12.39	12.41	12.36	-1.82%	564,460
Dec 2, 2024	13.02	13.05	12.51	12.64	12.58	-4.46%	1,228,783
Nov 29, 2024	13.50	13.62	13.22	13.23	13.17	-1.49%	629,300
Nov 27, 2024	13.32	13.69	13.32	13.43	13.37	1.90%	753,013
Nov 26, 2024	12.97	13.26	12.81	13.18	13.12	1.23%	620,409
Nov 25, 2024	12.68	13.17	12.68	13.02	12.96	4.16%	1,189,189
Nov 22, 2024	12.38	12.58	12.34	12.50	12.45	2.29%	627,408
Nov 21, 2024	12.12	12.35	11.88	12.22	12.17	1.83%	524,477
Nov 20, 2024	11.95	12.04	11.72	12.00	11.95	-0.41%	701,293
Nov 19, 2024	11.84	12.16	11.66	12.05	12.00	1.18%	737,061
Nov 18, 2024	11.45	11.92	11.38	11.91	11.86	2.58%	573,427
Nov 15, 2024	11.45	11.66	11.31	11.61	11.56	0.35%	1,325,316
Nov 14, 2024	11.85	11.85	11.53	11.57	11.52	-2.77%	1,081,159
Nov 13, 2024	11.97	12.17	11.84	11.90	11.85	2.41%	1,029,348
Nov 12, 2024	12.03	12.13	11.62	11.62	11.57	-3.97%	1,013,911
Nov 11, 2024	12.35	12.55	12.08	12.10	12.05	-2.65%	1,125,888
Nov 8, 2024	11.95	12.53	11.95	12.43	12.38	5.07%	939,720
Nov 7, 2024	11.57	11.92	11.47	11.83	11.78	3.77%	1,134,905
Nov 6, 2024	12.20	12.29	11.04	11.40	11.35	-8.14%	2,388,279
Nov 5, 2024	11.73	12.41	11.63	12.41	12.36	3.94%	619,803
Nov 4, 2024	11.65	11.98	11.64	11.94	11.89	3.47%	726,929
Nov 1, 2024	12.12	12.20	11.52	11.54	11.49	-3.35%	1,060,143
Oct 31, 2024	12.23	12.52	11.93	11.94	11.89	-5.39%	1,509,696
Oct 30, 2024	12.50	12.87	12.45	12.62	12.56	1.12%	751,020
Oct 29, 2024	12.65	12.87	12.40	12.48	12.43	-2.73%	1,115,749
Oct 28, 2024	12.93	13.19	12.74	12.83	12.77	0.86%	738,673
Oct 25, 2024	13.29	13.50	12.67	12.72	12.66	-2.38%	951,786
Oct 24, 2024	12.97	13.25	12.94	13.03	12.97	0.62%	625,525
Oct 23, 2024	12.44	12.98	12.36	12.95	12.89	3.02%	872,358
Oct 22, 2024	12.37	12.71	12.31	12.57	12.51	0.48%	589,647
Oct 21, 2024	13.15	13.28	12.45	12.51	12.46	-6.22%	1,130,521
Oct 18, 2024	13.19	13.34	12.99	13.34	13.28	2.07%	481,622
Oct 17, 2024	13.28	13.28	12.92	13.07	13.01	-1.88%	750,910
Oct 16, 2024	13.05	13.39	12.95	13.32	13.26	2.70%	835,915
Oct 15, 2024	12.62	13.26	12.62	12.97	12.91	3.76%	1,071,998
Oct 14, 2024	12.16	12.54	12.04	12.50	12.45	2.12%	947,374
Oct 11, 2024	12.00	12.24	11.95	12.24	12.19	3.12%	533,588
Oct 10, 2024	11.99	12.28	11.75	11.87	11.82	-2.70%	927,360
Oct 9, 2024	12.10	12.22	11.96	12.20	12.15	0.33%	827,637
Oct 8, 2024	12.22	12.30	12.01	12.16	12.11	0.91%	1,072,628
Oct 7, 2024	12.12	12.16	11.88	12.05	12.00	-2.51%	1,114,860
Oct 4, 2024	12.44	12.44	11.99	12.36	12.31	-2.06%	1,904,016
Oct 3, 2024	12.83	12.99	12.50	12.62	12.56	-2.92%	1,288,945
Oct 2, 2024	12.76	13.03	12.72	13.00	12.94	-1.22%	1,318,498
Oct 1, 2024	13.50	13.56	12.97	13.16	13.10	-1.57%	1,218,423
Sep 30, 2024	12.88	13.41	12.84	13.37	13.31	2.37%	1,064,356
Sep 27, 2024	13.19	13.38	13.00	13.06	13.00	0.38%	1,030,871