Diamondrock Hospitality Company (NY: DRH )

8.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 8.340 8.470 8.230 8.450 3,091,768 +0.17(+2.05%)
Jun 27, 2024 8.200 8.290 8.121 8.280 1,194,228 +0.08(+0.97%)
Jun 26, 2024 8.200 8.240 8.121 8.200 1,664,367 -0.07(-0.84%)
Jun 25, 2024 8.390 8.410 8.240 8.270 1,357,462 -0.15(-1.78%)
Jun 24, 2024 8.380 8.439 8.300 8.419 2,106,135 +0.11(+1.32%)
Jun 21, 2024 8.250 8.370 8.220 8.310 3,778,254 +0.06(+0.72%)
Jun 20, 2024 8.170 8.280 8.140 8.250 1,153,955 +0.02(+0.24%)
Jun 18, 2024 8.300 8.360 8.180 8.230 1,396,460 -0.05(-0.60%)
Jun 17, 2024 8.121 8.300 8.121 8.280 988,406 +0.10(+1.22%)
Jun 14, 2024 8.160 8.210 8.051 8.180 2,198,057 -0.07(-0.85%)
Jun 13, 2024 8.380 8.380 8.220 8.250 1,518,789 -0.09(-1.08%)
Jun 12, 2024 8.350 8.539 8.305 8.340 2,018,228 +0.19(+2.32%)
Jun 11, 2024 8.240 8.250 8.150 8.150 2,301,811 -0.11(-1.33%)
Jun 10, 2024 8.131 8.280 8.101 8.260 1,593,078 +0.05(+0.61%)
Jun 07, 2024 8.240 8.290 8.160 8.210 1,422,994 -0.11(-1.32%)
Jun 06, 2024 8.310 8.429 8.265 8.320 1,727,347 +0.00(+0.00%)
Jun 05, 2024 8.429 8.459 8.310 8.320 1,274,479 -0.10(-1.18%)
Jun 04, 2024 8.459 8.604 8.410 8.419 1,085,592 -0.10(-1.17%)
Jun 03, 2024 8.539 8.569 8.424 8.519 1,415,091 +0.08(+0.94%)
May 31, 2024 8.390 8.474 8.360 8.439 2,396,173 +0.06(+0.71%)
May 30, 2024 8.390 8.439 8.330 8.380 2,913,432 +0.02(+0.24%)
May 29, 2024 8.320 8.390 8.290 8.360 2,785,341 -0.06(-0.71%)
May 28, 2024 8.499 8.509 8.345 8.419 2,327,177 -0.03(-0.35%)
May 24, 2024 8.400 8.509 8.360 8.449 2,076,716 +0.10(+1.19%)
May 23, 2024 8.489 8.519 8.320 8.350 4,380,038 -0.09(-1.06%)
May 22, 2024 8.390 8.489 8.380 8.439 2,527,853 +0.03(+0.36%)
May 21, 2024 8.360 8.429 8.360 8.410 1,683,738 +0.01(+0.12%)
May 20, 2024 8.390 8.489 8.376 8.400 1,522,667 -0.01(-0.12%)
May 17, 2024 8.559 8.579 8.390 8.410 1,729,794 -0.13(-1.52%)
May 16, 2024 8.419 8.549 8.405 8.539 2,013,268 +0.14(+1.66%)
May 15, 2024 8.589 8.604 8.370 8.400 3,031,542 -0.08(-0.94%)
May 14, 2024 8.539 8.599 8.439 8.479 1,921,737 +0.04(+0.47%)
May 13, 2024 8.559 8.584 8.405 8.439 1,436,553 -0.04(-0.47%)
May 10, 2024 8.499 8.499 8.350 8.479 1,913,107 -0.01(-0.12%)
May 09, 2024 8.390 8.539 8.350 8.489 1,914,679 +0.10(+1.19%)
May 08, 2024 8.599 8.639 8.370 8.390 2,561,819 -0.30(-3.44%)
May 07, 2024 8.848 8.878 8.629 8.689 2,410,671 -0.10(-1.13%)
May 06, 2024 8.878 8.898 8.718 8.788 2,611,467 -0.01(-0.11%)
May 03, 2024 9.007 9.117 8.589 8.798 2,297,436 +0.06(+0.68%)
May 02, 2024 8.928 8.928 8.584 8.738 4,830,987 -0.08(-0.90%)
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.