Diamondrock Hospitality Company Common Stock (NY: DRH )

9.235 -0.085 (-0.91%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 9.160 9.510 9.160 9.320 4,668,413 +0.04(+0.49%)
Dec 19, 2024 9.300 9.360 9.205 9.275 1,920,952 +0.10(+1.03%)
Dec 18, 2024 9.700 9.720 9.145 9.180 4,663,685 -0.52(-5.36%)
Dec 17, 2024 9.710 9.760 9.570 9.700 1,935,927 -0.03(-0.31%)
Dec 16, 2024 9.650 9.820 9.630 9.730 1,486,211 +0.08(+0.83%)
Dec 13, 2024 9.650 9.700 9.520 9.650 1,908,878 -0.04(-0.41%)
Dec 12, 2024 9.620 9.790 9.580 9.690 4,514,163 +0.02(+0.21%)
Dec 11, 2024 9.780 9.780 9.610 9.670 2,969,322 -0.06(-0.62%)
Dec 10, 2024 9.680 9.845 9.600 9.730 10,040,616 +0.10(+1.04%)
Dec 09, 2024 9.620 9.705 9.580 9.630 2,683,779 +0.05(+0.52%)
Dec 06, 2024 9.630 9.660 9.545 9.580 1,703,498 +0.01(+0.10%)
Dec 05, 2024 9.580 9.630 9.460 9.570 2,088,071 -0.02(-0.21%)
Dec 04, 2024 9.720 9.890 9.540 9.590 4,555,816 -0.15(-1.54%)
Dec 03, 2024 9.490 10.00 9.480 9.740 10,614,502 +0.40(+4.28%)
Dec 02, 2024 9.270 9.360 9.150 9.340 3,396,397 +0.06(+0.65%)
Nov 29, 2024 9.280 9.360 9.160 9.280 987,489 +0.08(+0.87%)
Nov 27, 2024 9.300 9.370 9.140 9.200 1,616,899 -0.01(-0.11%)
Nov 26, 2024 9.240 9.370 9.180 9.210 2,846,856 -0.14(-1.50%)
Nov 25, 2024 9.220 9.370 9.214 9.350 2,985,527 +0.19(+2.07%)
Nov 22, 2024 9.020 9.220 9.020 9.160 1,620,065 +0.02(+0.22%)
Nov 21, 2024 9.010 9.190 8.990 9.140 1,015,198 +0.17(+1.90%)
Nov 20, 2024 8.890 9.010 8.890 8.970 1,035,472 +0.02(+0.22%)
Nov 19, 2024 8.780 8.980 8.775 8.950 1,196,817 +0.07(+0.79%)
Nov 18, 2024 8.890 8.920 8.760 8.880 1,180,678 +0.02(+0.23%)
Nov 15, 2024 9.040 9.190 8.850 8.860 1,591,462 -0.18(-1.99%)
Nov 14, 2024 9.280 9.350 9.030 9.040 1,519,527 -0.21(-2.27%)
Nov 13, 2024 9.180 9.350 9.070 9.250 1,462,407 +0.09(+0.98%)
Nov 12, 2024 9.200 9.250 9.070 9.160 1,915,316 -0.09(-0.97%)
Nov 11, 2024 9.300 9.435 9.220 9.250 1,580,908 -0.01(-0.11%)
Nov 08, 2024 9.030 9.330 8.950 9.260 3,246,939 +0.01(+0.11%)
Nov 07, 2024 9.310 9.310 9.095 9.250 2,068,577 -0.05(-0.54%)
Nov 06, 2024 9.200 9.450 9.110 9.300 3,635,952 +0.55(+6.29%)
Nov 05, 2024 8.660 8.770 8.610 8.750 1,236,642 +0.05(+0.57%)
Nov 04, 2024 8.600 8.810 8.600 8.700 1,453,263 +0.10(+1.16%)
Nov 01, 2024 8.610 8.740 8.595 8.600 1,455,756 +0.03(+0.35%)
Oct 31, 2024 8.900 8.900 8.570 8.570 1,584,832 -0.32(-3.60%)
Oct 30, 2024 8.830 8.980 8.830 8.890 1,213,391 +0.05(+0.57%)
Oct 29, 2024 8.800 8.905 8.780 8.840 913,606 -0.05(-0.56%)
Oct 28, 2024 8.880 8.930 8.850 8.890 1,143,539 +0.11(+1.25%)
Oct 25, 2024 8.910 8.925 8.780 8.780 1,028,732 -0.07(-0.79%)
Oct 24, 2024 8.730 8.860 8.710 8.850 790,367 +0.15(+1.72%)
Oct 23, 2024 8.820 8.850 8.635 8.700 1,092,230 -0.17(-1.92%)
Oct 22, 2024 8.890 8.990 8.825 8.870 1,097,364 -0.09(-1.00%)
Oct 21, 2024 9.000 9.020 8.900 8.960 1,568,875 -0.04(-0.44%)
Oct 18, 2024 9.150 9.150 8.975 9.000 735,041 -0.10(-1.10%)
Oct 17, 2024 9.100 9.185 8.985 9.100 1,046,406 +0.00(+0.00%)
Oct 16, 2024 8.970 9.130 8.915 9.100 1,181,191 +0.20(+2.25%)
Oct 15, 2024 8.920 9.030 8.880 8.900 1,567,650 +0.05(+0.56%)
Oct 14, 2024 8.890 8.890 8.780 8.850 811,778 -0.05(-0.56%)
Oct 11, 2024 8.820 8.935 8.760 8.900 1,426,266 +0.09(+1.02%)
Oct 10, 2024 8.610 8.810 8.610 8.810 1,568,063 +0.09(+1.03%)
Oct 09, 2024 8.790 8.850 8.720 8.720 1,341,750 -0.07(-0.80%)
Oct 08, 2024 8.890 8.890 8.580 8.790 2,933,918 -0.06(-0.68%)
Oct 07, 2024 9.010 9.055 8.800 8.850 2,546,299 -0.26(-2.85%)
Oct 04, 2024 8.890 9.140 8.830 9.110 1,996,570 +0.33(+3.76%)
Oct 03, 2024 8.760 8.800 8.635 8.780 1,426,086 -0.05(-0.57%)
Oct 02, 2024 8.680 8.860 8.662 8.830 1,135,564 +0.08(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.