Diamondrock Hospitality Company (NY: DRH )

9.040 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.792 9.877 9.716 9.773 3,243,176 -0.02(-0.19%)
Jun 27, 2019 9.537 9.792 9.452 9.792 2,934,410 +0.48(+5.12%)
Jun 26, 2019 9.361 9.399 9.287 9.315 2,167,627 -0.02(-0.20%)
Jun 25, 2019 9.361 9.501 9.315 9.333 2,839,363 -0.04(-0.40%)
Jun 24, 2019 9.576 9.576 9.301 9.371 2,050,811 -0.16(-1.67%)
Jun 21, 2019 9.679 9.679 9.520 9.529 3,006,066 -0.19(-1.92%)
Jun 20, 2019 9.781 9.781 9.669 9.716 1,719,142 +0.01(+0.10%)
Jun 19, 2019 9.679 9.725 9.539 9.707 3,184,755 +0.04(+0.39%)
Jun 18, 2019 9.548 9.716 9.520 9.669 1,768,310 +0.21(+2.17%)
Jun 17, 2019 9.305 9.520 9.305 9.464 2,411,000 +0.15(+1.60%)
Jun 14, 2019 9.539 9.539 9.315 9.315 1,495,908 -0.21(-2.25%)
Jun 13, 2019 9.529 9.529 9.427 9.529 970,635 +0.06(+0.59%)
Jun 12, 2019 9.417 9.529 9.403 9.473 2,208,686 +0.05(+0.49%)
Jun 11, 2019 9.492 9.534 9.399 9.427 1,409,859 -0.01(-0.10%)
Jun 10, 2019 9.315 9.464 9.315 9.436 1,414,285 +0.14(+1.51%)
Jun 07, 2019 9.231 9.357 9.193 9.296 2,104,149 +0.10(+1.12%)
Jun 06, 2019 9.324 9.371 9.147 9.193 3,050,986 -0.16(-1.70%)
Jun 05, 2019 9.371 9.436 9.249 9.352 2,052,157 -0.01(-0.10%)
Jun 04, 2019 9.445 9.464 9.296 9.361 2,255,177 -0.03(-0.30%)
Jun 03, 2019 9.277 9.417 9.175 9.389 3,303,261 +0.14(+1.51%)
May 31, 2019 9.333 9.333 9.198 9.249 5,263,642 -0.21(-2.17%)
May 30, 2019 9.567 9.623 9.361 9.455 3,469,199 -0.09(-0.98%)
May 29, 2019 9.641 9.679 9.483 9.548 2,254,802 -0.16(-1.63%)
May 28, 2019 9.865 9.893 9.707 9.707 2,391,196 -0.16(-1.61%)
May 24, 2019 9.856 9.931 9.781 9.865 995,664 +0.07(+0.67%)
May 23, 2019 9.865 9.921 9.735 9.800 2,034,890 -0.16(-1.59%)
May 22, 2019 10.01 10.08 9.912 9.959 1,378,080 -0.07(-0.74%)
May 21, 2019 9.921 10.04 9.893 10.03 1,392,965 +0.15(+1.51%)
May 20, 2019 9.903 9.954 9.828 9.884 2,101,875 -0.08(-0.84%)
May 17, 2019 10.11 10.13 9.949 9.968 1,405,266 -0.19(-1.84%)
May 16, 2019 10.10 10.19 10.09 10.15 1,485,203 +0.03(+0.28%)
May 15, 2019 10.01 10.17 9.959 10.13 1,704,102 +0.07(+0.65%)
May 14, 2019 9.931 10.12 9.893 10.06 2,264,514 +0.18(+1.79%)
May 13, 2019 9.903 9.977 9.842 9.884 2,308,854 -0.18(-1.76%)
May 10, 2019 9.912 10.06 9.856 10.06 2,669,856 +0.09(+0.94%)
May 09, 2019 9.847 10.07 9.791 9.968 3,707,031 +0.21(+2.20%)
May 08, 2019 9.875 9.949 9.744 9.753 2,367,441 -0.15(-1.51%)
May 07, 2019 10.08 10.13 9.847 9.903 2,575,782 -0.21(-2.12%)
May 06, 2019 10.20 10.24 10.07 10.12 3,958,357 -0.15(-1.45%)
May 03, 2019 10.18 10.28 10.12 10.27 1,313,232 +0.13(+1.29%)
May 02, 2019 10.17 10.28 10.04 10.14 2,223,189 -0.07(-0.64%)
May 01, 2019 10.20 10.28 10.11 10.20 4,443,434 +0.07(+0.65%)
Apr 30, 2019 10.05 10.15 9.977 10.14 2,796,025 +0.08(+0.84%)
Apr 29, 2019 10.14 10.26 10.05 10.05 1,126,741 -0.06(-0.55%)
Apr 26, 2019 10.02 10.15 10.02 10.11 1,578,085 +0.09(+0.93%)
Apr 25, 2019 10.05 10.11 9.949 10.01 1,197,662 -0.08(-0.83%)
Apr 24, 2019 10.15 10.21 10.09 10.10 2,559,611 -0.03(-0.28%)
Apr 23, 2019 9.968 10.16 9.931 10.13 1,934,749 +0.19(+1.88%)
Apr 22, 2019 9.987 10.03 9.809 9.940 2,586,175 -0.12(-1.21%)
Apr 18, 2019 9.996 10.10 9.987 10.06 1,378,481 +0.05(+0.47%)
Apr 17, 2019 10.12 10.15 10.01 10.01 2,187,310 -0.07(-0.74%)
Apr 16, 2019 10.14 10.15 10.06 10.09 1,687,184 -0.03(-0.28%)
Apr 15, 2019 10.24 10.24 10.08 10.12 1,115,577 -0.09(-0.91%)
Apr 12, 2019 10.18 10.22 10.10 10.21 785,882 +0.04(+0.37%)
Apr 11, 2019 10.28 10.28 10.14 10.17 1,054,549 -0.08(-0.82%)
Apr 10, 2019 10.10 10.26 10.07 10.26 1,900,934 +0.19(+1.85%)
Apr 09, 2019 10.27 10.31 10.06 10.07 2,104,422 -0.20(-1.91%)
Apr 08, 2019 10.29 10.32 10.18 10.27 1,529,678 -0.05(-0.45%)
Apr 05, 2019 10.19 10.34 10.19 10.31 1,697,869 +0.11(+1.10%)
Apr 04, 2019 10.19 10.24 10.15 10.20 1,456,200 -0.01(-0.09%)
Apr 03, 2019 10.24 10.27 10.18 10.21 3,248,015 +0.00(+0.00%)
Apr 02, 2019 10.24 10.29 10.17 10.21 2,897,679 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.