Diamondrock Hospitality Company (NY: DRH )

8.570 -0.320 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.236 9.275 9.023 9.048 1,679,620 -0.21(-2.25%)
Jan 30, 2024 9.206 9.305 9.191 9.255 1,446,585 -0.03(-0.32%)
Jan 29, 2024 9.226 9.305 9.117 9.285 2,456,344 +0.05(+0.54%)
Jan 26, 2024 9.127 9.275 9.122 9.236 1,618,530 +0.15(+1.63%)
Jan 25, 2024 9.156 9.236 8.998 9.087 1,645,003 +0.09(+0.99%)
Jan 24, 2024 9.226 9.226 8.954 8.998 2,393,514 -0.11(-1.20%)
Jan 23, 2024 9.453 9.483 9.102 9.107 2,334,980 -0.28(-2.95%)
Jan 22, 2024 9.562 9.651 9.364 9.384 3,702,757 -0.17(-1.76%)
Jan 19, 2024 9.226 9.562 9.151 9.552 6,273,961 +0.39(+4.21%)
Jan 18, 2024 9.186 9.196 9.038 9.166 1,394,439 +0.07(+0.76%)
Jan 17, 2024 9.048 9.255 9.038 9.097 1,387,539 -0.12(-1.29%)
Jan 16, 2024 9.137 9.275 9.137 9.216 996,108 -0.06(-0.64%)
Jan 12, 2024 9.463 9.483 9.250 9.275 810,160 -0.08(-0.85%)
Jan 11, 2024 9.285 9.374 9.226 9.354 2,035,800 -0.01(-0.11%)
Jan 10, 2024 9.374 9.424 9.275 9.364 1,895,931 +0.07(+0.75%)
Jan 09, 2024 9.255 9.305 9.186 9.295 1,176,518 -0.10(-1.05%)
Jan 08, 2024 9.226 9.414 9.226 9.394 1,184,139 +0.13(+1.39%)
Jan 05, 2024 9.127 9.374 9.107 9.265 1,262,003 +0.06(+0.65%)
Jan 04, 2024 9.196 9.285 9.127 9.206 1,211,003 +0.05(+0.54%)
Jan 03, 2024 9.166 9.285 9.132 9.156 1,782,822 -0.13(-1.39%)
Jan 02, 2024 9.285 9.414 9.206 9.285 1,721,969 -0.01(-0.11%)
Dec 29, 2023 9.414 9.443 9.295 9.295 1,100,009 -0.16(-1.68%)
Dec 28, 2023 9.414 9.503 9.384 9.453 920,558 -0.03(-0.31%)
Dec 27, 2023 9.523 9.572 9.424 9.483 1,164,177 +0.00(+0.00%)
Dec 26, 2023 9.493 9.510 9.384 9.483 1,009,631 +0.04(+0.42%)
Dec 22, 2023 9.404 9.518 9.355 9.444 2,142,772 +0.11(+1.16%)
Dec 21, 2023 9.335 9.414 9.266 9.335 2,095,024 +0.14(+1.50%)
Dec 20, 2023 9.128 9.355 9.029 9.197 3,415,185 +0.03(+0.32%)
Dec 19, 2023 9.286 9.296 9.118 9.167 2,548,194 +0.05(+0.54%)
Dec 18, 2023 9.108 9.227 9.039 9.118 2,400,660 +0.05(+0.54%)
Dec 15, 2023 9.157 9.197 8.940 9.069 7,782,473 -0.08(-0.86%)
Dec 14, 2023 9.019 9.394 9.019 9.148 4,222,077 +0.31(+3.46%)
Dec 13, 2023 8.694 8.921 8.585 8.842 2,802,602 +0.12(+1.36%)
Dec 12, 2023 8.634 8.782 8.600 8.723 1,854,484 +0.09(+1.03%)
Dec 11, 2023 8.526 8.654 8.481 8.634 1,290,785 +0.15(+1.74%)
Dec 08, 2023 8.279 8.516 8.269 8.486 2,517,127 +0.05(+0.58%)
Dec 07, 2023 8.279 8.447 8.230 8.437 1,890,890 +0.16(+1.91%)
Dec 06, 2023 8.388 8.467 8.259 8.279 1,433,469 -0.02(-0.24%)
Dec 05, 2023 8.526 8.526 8.220 8.299 1,663,416 -0.24(-2.77%)
Dec 04, 2023 8.358 8.556 8.343 8.536 2,518,527 +0.17(+2.00%)
Dec 01, 2023 8.220 8.393 8.161 8.368 2,930,690 +0.16(+1.92%)
Nov 30, 2023 8.190 8.259 8.156 8.210 1,754,439 +0.04(+0.48%)
Nov 29, 2023 8.309 8.526 8.161 8.171 2,007,388 -0.08(-0.96%)
Nov 28, 2023 8.210 8.289 8.151 8.250 1,635,655 +0.05(+0.60%)
Nov 27, 2023 8.181 8.240 8.121 8.200 1,314,778 -0.04(-0.48%)
Nov 24, 2023 8.161 8.250 8.111 8.240 446,964 +0.11(+1.33%)
Nov 22, 2023 8.161 8.240 8.111 8.131 1,161,928 +0.05(+0.61%)
Nov 21, 2023 8.220 8.240 8.042 8.082 1,743,979 -0.20(-2.38%)
Nov 20, 2023 8.299 8.329 8.240 8.279 1,594,402 -0.03(-0.36%)
Nov 17, 2023 8.299 8.353 8.269 8.309 1,820,361 +0.10(+1.20%)
Nov 16, 2023 8.319 8.388 8.171 8.210 1,588,791 -0.11(-1.30%)
Nov 15, 2023 8.348 8.457 8.269 8.319 1,917,150 -0.03(-0.35%)
Nov 14, 2023 8.398 8.526 8.284 8.348 2,435,506 +0.29(+3.55%)
Nov 13, 2023 7.993 8.161 7.934 8.062 1,000,006 -0.02(-0.24%)
Nov 10, 2023 7.983 8.121 7.875 8.082 1,243,455 +0.12(+1.49%)
Nov 09, 2023 8.131 8.131 7.904 7.963 1,284,869 -0.04(-0.49%)
Nov 08, 2023 8.210 8.210 7.956 8.003 1,491,487 -0.18(-2.17%)
Nov 07, 2023 8.250 8.250 8.131 8.181 1,258,499 -0.04(-0.48%)
Nov 06, 2023 8.338 8.368 8.200 8.220 1,442,898 -0.12(-1.42%)
Nov 03, 2023 8.269 8.477 8.240 8.338 1,749,818 +0.21(+2.55%)
Nov 02, 2023 7.727 8.141 7.727 8.131 2,380,709 +0.46(+6.05%)
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.