DiamondRock Hospitality Company (DRH.PRA)
NYSE: DRH.PRA · Real-Time Price · USD · Preferred Stock
24.84
0.00 (0.00%)
At close: Jul 3, 2025
DRH.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 24.75 | 24.84 | 24.73 | 24.84 | 24.84 | - | 10,014 |
| Jul 2, 2025 | 24.73 | 24.88 | 24.72 | 24.84 | 24.84 | 0.73% | 11,027 |
| Jul 1, 2025 | 24.60 | 24.74 | 24.58 | 24.66 | 24.66 | 0.78% | 10,339 |
| Jun 30, 2025 | 25.06 | 25.06 | 24.35 | 24.47 | 24.47 | -2.00% | 64,456 |
| Jun 27, 2025 | 24.82 | 25.04 | 24.82 | 24.97 | 24.97 | -0.04% | 3,974 |
| Jun 26, 2025 | 24.90 | 25.00 | 24.85 | 24.98 | 24.98 | 0.69% | 3,206 |
| Jun 25, 2025 | 24.90 | 24.98 | 24.80 | 24.81 | 24.81 | 0.16% | 4,219 |
| Jun 24, 2025 | 25.08 | 25.08 | 24.77 | 24.77 | 24.77 | 0.04% | 4,075 |
| Jun 23, 2025 | 25.08 | 25.09 | 24.68 | 24.76 | 24.76 | -0.88% | 17,143 |
| Jun 20, 2025 | 25.19 | 25.30 | 24.91 | 24.98 | 24.98 | -1.73% | 11,656 |
| Jun 18, 2025 | 25.42 | 25.43 | 25.28 | 25.42 | 24.90 | 0.63% | 4,685 |
| Jun 17, 2025 | 25.27 | 25.36 | 25.26 | 25.26 | 24.75 | 0.04% | 1,757 |
| Jun 16, 2025 | 25.29 | 25.35 | 25.24 | 25.25 | 24.74 | 0.08% | 1,676 |
| Jun 13, 2025 | 25.15 | 25.25 | 25.15 | 25.23 | 24.72 | -0.28% | 2,244 |
| Jun 12, 2025 | 25.35 | 25.35 | 25.29 | 25.30 | 24.79 | 0.24% | 1,855 |
| Jun 11, 2025 | 25.32 | 25.33 | 25.24 | 25.24 | 24.73 | -0.08% | 2,121 |
| Jun 10, 2025 | 25.27 | 25.32 | 25.22 | 25.26 | 24.75 | -0.33% | 1,945 |
| Jun 9, 2025 | 25.10 | 25.35 | 25.05 | 25.35 | 24.83 | 0.62% | 8,240 |
| Jun 6, 2025 | 25.21 | 25.33 | 25.15 | 25.19 | 24.68 | -0.28% | 1,970 |
| Jun 5, 2025 | 25.12 | 25.26 | 25.12 | 25.26 | 24.75 | 0.44% | 1,249 |
| Jun 4, 2025 | 25.04 | 25.18 | 25.04 | 25.15 | 24.64 | -0.10% | 1,444 |
| Jun 3, 2025 | 25.20 | 25.20 | 25.12 | 25.18 | 24.66 | 0.15% | 2,355 |
| Jun 2, 2025 | 25.13 | 25.21 | 25.13 | 25.14 | 24.63 | 0.15% | 4,863 |
| May 30, 2025 | 25.11 | 25.26 | 25.10 | 25.10 | 24.59 | -0.44% | 2,932 |
| May 29, 2025 | 25.08 | 25.26 | 25.08 | 25.21 | 24.70 | 0.36% | 953 |
| May 28, 2025 | 25.16 | 25.16 | 25.12 | 25.12 | 24.61 | 0.16% | 2,657 |
| May 27, 2025 | 25.05 | 25.14 | 25.05 | 25.08 | 24.57 | 0.20% | 1,230 |
| May 23, 2025 | 24.99 | 25.11 | 24.99 | 25.03 | 24.52 | 0.20% | 490 |
| May 22, 2025 | 24.98 | 25.16 | 24.98 | 24.98 | 24.47 | -0.12% | 4,687 |
| May 21, 2025 | 25.04 | 25.09 | 25.01 | 25.01 | 24.50 | -1.06% | 3,758 |
| May 20, 2025 | 25.14 | 25.34 | 25.10 | 25.28 | 24.77 | 0.59% | 14,848 |
| May 19, 2025 | 25.14 | 25.18 | 25.13 | 25.13 | 24.62 | -0.08% | 9,308 |
| May 16, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.64 | -0.16% | 263 |
| May 15, 2025 | 25.02 | 25.19 | 24.98 | 25.19 | 24.68 | 0.27% | 2,359 |
| May 14, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.61 | -0.08% | 557 |
| May 13, 2025 | 25.08 | 25.19 | 25.08 | 25.14 | 24.63 | 0.24% | 6,628 |
| May 12, 2025 | 25.08 | 25.11 | 25.08 | 25.08 | 24.57 | -0.28% | 914 |
| May 9, 2025 | 25.03 | 25.15 | 24.99 | 25.15 | 24.64 | 0.68% | 11,106 |
| May 8, 2025 | 24.98 | 25.19 | 24.93 | 24.98 | 24.47 | - | 6,646 |
| May 7, 2025 | 25.04 | 25.05 | 24.98 | 24.98 | 24.47 | -0.08% | 1,787 |
| May 6, 2025 | 24.95 | 25.00 | 24.86 | 25.00 | 24.49 | 0.04% | 5,927 |
| May 5, 2025 | 24.56 | 25.05 | 24.56 | 24.99 | 24.48 | 1.21% | 6,783 |
| May 2, 2025 | 25.00 | 25.05 | 24.64 | 24.69 | 24.19 | -1.20% | 6,551 |
| May 1, 2025 | 25.05 | 25.05 | 24.80 | 24.99 | 24.48 | -0.20% | 4,413 |
| Apr 30, 2025 | 24.95 | 25.04 | 24.95 | 25.04 | 24.53 | 0.20% | 6,918 |
| Apr 29, 2025 | 24.99 | 25.00 | 24.81 | 24.99 | 24.48 | 0.04% | 7,021 |
| Apr 28, 2025 | 24.91 | 24.99 | 24.90 | 24.98 | 24.47 | 0.24% | 8,580 |
| Apr 25, 2025 | 24.95 | 25.05 | 24.88 | 24.92 | 24.41 | -1.07% | 4,034 |
| Apr 24, 2025 | 25.03 | 25.19 | 24.65 | 25.19 | 24.68 | 0.92% | 10,847 |
| Apr 23, 2025 | 24.97 | 25.19 | 24.80 | 24.96 | 24.45 | 0.20% | 11,570 |