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 (%)
Mar 28, 2024 9.603 9.618 9.523 9.543 924,799 -0.01(-0.10%)
Mar 27, 2024 9.434 9.563 9.374 9.553 1,575,645 +0.24(+2.56%)
Mar 26, 2024 9.463 9.473 9.305 9.315 1,095,971 -0.10(-1.05%)
Mar 25, 2024 9.552 9.552 9.414 9.414 1,172,988 -0.07(-0.73%)
Mar 22, 2024 9.721 9.736 9.453 9.483 1,913,271 -0.22(-2.24%)
Mar 21, 2024 9.523 9.731 9.483 9.701 2,400,664 +0.24(+2.51%)
Mar 20, 2024 9.285 9.498 9.285 9.463 1,541,101 +0.11(+1.16%)
Mar 19, 2024 9.275 9.404 9.275 9.354 1,325,280 +0.04(+0.43%)
Mar 18, 2024 9.285 9.384 9.236 9.315 989,127 +0.03(+0.32%)
Mar 15, 2024 9.226 9.359 9.166 9.285 2,763,460 +0.00(+0.00%)
Mar 14, 2024 9.255 9.349 9.176 9.285 1,067,200 -0.04(-0.42%)
Mar 13, 2024 9.424 9.498 9.295 9.325 802,813 -0.13(-1.36%)
Mar 12, 2024 9.434 9.592 9.434 9.453 742,337 -0.02(-0.21%)
Mar 11, 2024 9.523 9.557 9.374 9.473 888,933 -0.08(-0.83%)
Mar 08, 2024 9.483 9.582 9.414 9.552 1,238,490 +0.16(+1.69%)
Mar 07, 2024 9.513 9.533 9.340 9.394 966,104 -0.04(-0.42%)
Mar 06, 2024 9.463 9.765 9.434 9.434 2,212,355 +0.06(+0.63%)
Mar 05, 2024 9.414 9.518 9.364 9.374 1,312,969 -0.06(-0.63%)
Mar 04, 2024 9.414 9.473 9.364 9.434 1,026,344 -0.01(-0.10%)
Mar 01, 2024 9.325 9.463 9.260 9.443 1,438,180 +0.14(+1.49%)
Feb 29, 2024 9.404 9.434 9.216 9.305 2,803,486 +0.03(+0.32%)
Feb 28, 2024 8.998 9.384 8.998 9.275 2,064,360 +0.19(+2.07%)
Feb 27, 2024 9.077 9.156 9.038 9.087 1,287,892 +0.07(+0.77%)
Feb 26, 2024 9.147 9.181 9.008 9.018 1,613,380 -0.22(-2.36%)
Feb 23, 2024 9.453 9.889 9.147 9.236 2,949,656 -0.02(-0.21%)
Feb 22, 2024 9.137 9.305 9.028 9.255 2,524,657 +0.07(+0.75%)
Feb 21, 2024 9.137 9.246 9.127 9.186 1,955,543 +0.05(+0.54%)
Feb 20, 2024 8.978 9.156 8.909 9.137 1,201,804 +0.04(+0.44%)
Feb 16, 2024 9.067 9.156 8.998 9.097 1,960,975 -0.11(-1.18%)
Feb 15, 2024 9.087 9.226 9.087 9.206 1,964,573 +0.22(+2.42%)
Feb 14, 2024 8.909 9.077 8.840 8.988 1,259,739 +0.15(+1.68%)
Feb 13, 2024 8.889 8.978 8.741 8.840 1,681,521 -0.38(-4.08%)
Feb 12, 2024 9.166 9.265 9.149 9.216 983,336 +0.08(+0.87%)
Feb 09, 2024 9.176 9.176 9.028 9.137 1,374,154 -0.04(-0.43%)
Feb 08, 2024 8.988 9.176 8.983 9.176 1,102,691 +0.15(+1.64%)
Feb 07, 2024 9.117 9.137 8.993 9.028 1,112,333 -0.08(-0.87%)
Feb 06, 2024 9.038 9.186 9.018 9.107 886,421 +0.03(+0.33%)
Feb 05, 2024 8.998 9.151 8.939 9.077 945,890 -0.08(-0.86%)
Feb 02, 2024 9.097 9.211 8.998 9.156 1,321,628 -0.05(-0.54%)
Feb 01, 2024 9.077 9.216 8.998 9.206 2,032,611 +0.16(+1.75%)
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%)
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.