Skip to main content

Diamondrock Hospitality Company (NY: DRH )

8.450 +0.170 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.859 8.026 7.801 8.016 1,215,987 +0.06(+0.74%)
Dec 29, 2022 7.791 8.016 7.791 7.957 1,169,137 +0.18(+2.26%)
Dec 28, 2022 7.985 8.019 7.752 7.781 1,033,905 -0.19(-2.44%)
Dec 27, 2022 7.966 8.005 7.898 7.975 867,878 +0.00(+0.00%)
Dec 23, 2022 7.810 8.000 7.767 7.975 1,099,437 +0.14(+1.73%)
Dec 22, 2022 7.762 7.859 7.640 7.839 1,905,796 +0.00(+0.00%)
Dec 21, 2022 8.345 8.374 7.830 7.839 2,034,483 -0.47(-5.61%)
Dec 20, 2022 8.277 8.345 8.209 8.306 1,500,316 +0.04(+0.47%)
Dec 19, 2022 8.432 8.451 8.247 8.267 1,313,869 -0.12(-1.39%)
Dec 16, 2022 8.354 8.451 8.291 8.383 3,450,744 -0.14(-1.60%)
Dec 15, 2022 8.597 8.743 8.485 8.519 1,356,533 -0.22(-2.56%)
Dec 14, 2022 8.986 8.995 8.699 8.743 1,464,158 -0.21(-2.39%)
Dec 13, 2022 9.335 9.384 8.859 8.957 2,551,868 -0.05(-0.54%)
Dec 12, 2022 8.889 9.005 8.704 9.005 1,669,855 +0.17(+1.98%)
Dec 09, 2022 8.665 8.835 8.636 8.830 1,313,162 +0.03(+0.33%)
Dec 08, 2022 8.743 8.898 8.714 8.801 1,988,442 +0.17(+2.03%)
Dec 07, 2022 8.471 8.714 8.461 8.626 1,895,835 +0.07(+0.79%)
Dec 06, 2022 8.607 8.719 8.485 8.558 1,046,775 -0.10(-1.12%)
Dec 05, 2022 8.879 8.961 8.655 8.655 1,010,377 -0.33(-3.68%)
Dec 02, 2022 8.947 9.073 8.947 8.986 880,920 -0.14(-1.49%)
Dec 01, 2022 9.219 9.306 9.025 9.122 1,665,659 -0.02(-0.21%)
Nov 30, 2022 8.879 9.141 8.801 9.141 1,785,452 +0.23(+2.62%)
Nov 29, 2022 8.743 8.927 8.646 8.908 1,121,348 +0.18(+2.12%)
Nov 28, 2022 8.694 8.821 8.685 8.723 1,333,807 -0.09(-0.99%)
Nov 25, 2022 8.675 8.840 8.665 8.811 436,228 +0.11(+1.23%)
Nov 23, 2022 8.840 8.859 8.704 8.704 889,818 -0.20(-2.29%)
Nov 22, 2022 8.830 8.908 8.709 8.908 1,614,181 +0.15(+1.66%)
Nov 21, 2022 8.762 8.821 8.636 8.762 977,574 -0.06(-0.66%)
Nov 18, 2022 8.714 8.864 8.685 8.821 2,466,701 +0.32(+3.77%)
Nov 17, 2022 8.481 8.592 8.393 8.500 1,583,918 -0.08(-0.91%)
Nov 16, 2022 8.655 8.719 8.549 8.578 2,128,259 -0.16(-1.78%)
Nov 15, 2022 8.840 8.966 8.636 8.733 1,606,874 +0.06(+0.67%)
Nov 14, 2022 8.830 8.918 8.655 8.675 1,582,030 -0.24(-2.72%)
Nov 11, 2022 8.762 8.957 8.685 8.918 1,861,049 +0.23(+2.68%)
Nov 10, 2022 8.597 8.957 8.510 8.685 2,379,822 +0.56(+6.94%)
Nov 09, 2022 8.296 8.364 8.073 8.121 1,884,820 -0.24(-2.90%)
Nov 08, 2022 8.442 8.471 8.267 8.364 2,062,219 -0.06(-0.69%)
Nov 07, 2022 8.471 8.549 8.136 8.422 1,572,343 +0.06(+0.70%)
Nov 04, 2022 8.257 8.471 8.141 8.364 1,447,316 +0.02(+0.23%)
Nov 03, 2022 8.451 8.451 8.048 8.345 2,913,891 -0.17(-1.94%)
Nov 02, 2022 8.918 8.466 8.510 2,303,493 -0.60(-6.61%)
Nov 01, 2022 9.238 9.258 9.025 9.112 1,516,959 +0.04(+0.43%)
Oct 31, 2022 9.034 9.170 8.918 9.073 1,828,783 +0.00(+0.00%)
Oct 28, 2022 9.005 9.127 8.728 9.073 1,820,650 +0.13(+1.41%)
Oct 27, 2022 9.005 9.122 8.908 8.947 1,310,651 +0.08(+0.88%)
Oct 26, 2022 8.966 9.025 8.791 8.869 2,259,048 -0.02(-0.22%)
Oct 25, 2022 8.743 8.893 8.641 8.889 5,954,371 +0.20(+2.35%)
Oct 24, 2022 8.791 8.801 8.646 8.685 2,160,014 -0.07(-0.78%)
Oct 21, 2022 8.549 8.879 8.529 8.753 4,113,502 +0.30(+3.56%)
Oct 20, 2022 8.549 8.728 8.417 8.451 2,837,953 -0.07(-0.80%)
Oct 19, 2022 8.383 8.651 8.383 8.519 2,415,017 +0.02(+0.23%)
Oct 18, 2022 8.568 8.704 8.432 8.500 2,973,725 +0.24(+2.94%)
Oct 17, 2022 8.170 8.315 8.136 8.257 1,366,328 +0.35(+4.42%)
Oct 14, 2022 8.043 8.175 7.878 7.907 1,803,405 -0.02(-0.25%)
Oct 13, 2022 7.529 7.966 7.393 7.927 2,358,953 +0.26(+3.42%)
Oct 12, 2022 7.626 7.849 7.504 7.665 4,264,461 +0.04(+0.51%)
Oct 11, 2022 7.606 7.699 7.465 7.626 4,196,166 +0.03(+0.38%)
Oct 10, 2022 7.684 7.762 7.543 7.597 2,375,145 -0.02(-0.26%)
Oct 07, 2022 7.626 7.742 7.538 7.616 2,593,206 -0.10(-1.26%)
Oct 06, 2022 7.674 7.830 7.592 7.713 1,287,523 -0.04(-0.50%)
Oct 05, 2022 7.665 7.781 7.572 7.752 2,011,327 -0.07(-0.87%)
Oct 04, 2022 7.665 7.888 7.626 7.820 3,556,407 +0.32(+4.27%)
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.