DiamondRock Hospitality Company (DRH)
NYSE: DRH · Real-Time Price · USD
7.61
+0.09 (1.20%)
Jun 6, 2025, 4:00 PM - Market closed
DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.65 | 7.68 | 7.56 | 7.61 | 7.61 | 1.20% | 2,338,384 |
| Jun 5, 2025 | 7.46 | 7.59 | 7.40 | 7.52 | 7.52 | 0.67% | 2,617,454 |
| Jun 4, 2025 | 7.63 | 7.67 | 7.44 | 7.47 | 7.47 | -2.10% | 1,750,665 |
| Jun 3, 2025 | 7.58 | 7.69 | 7.52 | 7.63 | 7.63 | 0.66% | 1,930,270 |
| Jun 2, 2025 | 7.62 | 7.64 | 7.48 | 7.58 | 7.58 | -0.79% | 1,787,703 |
| May 30, 2025 | 7.62 | 7.71 | 7.54 | 7.64 | 7.64 | -0.39% | 3,427,716 |
| May 29, 2025 | 7.65 | 7.69 | 7.54 | 7.67 | 7.67 | 0.66% | 3,458,435 |
| May 28, 2025 | 7.70 | 7.72 | 7.61 | 7.62 | 7.62 | -0.91% | 1,668,351 |
| May 27, 2025 | 7.53 | 7.74 | 7.46 | 7.69 | 7.69 | 3.64% | 2,059,886 |
| May 23, 2025 | 7.38 | 7.46 | 7.31 | 7.42 | 7.42 | -0.80% | 1,651,564 |
| May 22, 2025 | 7.45 | 7.51 | 7.40 | 7.48 | 7.48 | 0.40% | 1,630,759 |
| May 21, 2025 | 7.53 | 7.61 | 7.45 | 7.45 | 7.45 | -2.23% | 3,915,687 |
| May 20, 2025 | 7.69 | 7.70 | 7.59 | 7.62 | 7.62 | -1.42% | 1,375,113 |
| May 19, 2025 | 7.69 | 7.77 | 7.65 | 7.73 | 7.73 | -1.15% | 1,126,595 |
| May 16, 2025 | 7.84 | 7.84 | 7.71 | 7.82 | 7.82 | 0.13% | 2,077,953 |
| May 15, 2025 | 7.81 | 7.86 | 7.74 | 7.81 | 7.81 | -0.51% | 1,797,812 |
| May 14, 2025 | 7.90 | 7.98 | 7.84 | 7.85 | 7.85 | -1.26% | 2,418,452 |
| May 13, 2025 | 8.01 | 8.03 | 7.91 | 7.95 | 7.95 | -0.50% | 2,660,875 |
| May 12, 2025 | 7.99 | 8.12 | 7.93 | 7.99 | 7.99 | 5.41% | 2,857,063 |
| May 9, 2025 | 7.50 | 7.62 | 7.47 | 7.58 | 7.58 | 1.07% | 3,215,907 |
| May 8, 2025 | 7.48 | 7.58 | 7.42 | 7.50 | 7.50 | 1.35% | 3,947,999 |
| May 7, 2025 | 7.43 | 7.49 | 7.38 | 7.40 | 7.40 | -0.27% | 5,427,750 |
| May 6, 2025 | 7.53 | 7.61 | 7.39 | 7.42 | 7.42 | -2.24% | 2,394,419 |
| May 5, 2025 | 7.51 | 7.68 | 7.51 | 7.59 | 7.59 | -0.39% | 2,694,998 |
| May 2, 2025 | 7.40 | 7.66 | 7.21 | 7.62 | 7.62 | 2.97% | 5,083,310 |
| May 1, 2025 | 7.39 | 7.59 | 7.33 | 7.40 | 7.40 | 0.82% | 3,797,609 |
| Apr 30, 2025 | 7.23 | 7.37 | 7.13 | 7.34 | 7.34 | 2.09% | 5,948,511 |
| Apr 29, 2025 | 7.29 | 7.37 | 7.19 | 7.19 | 7.19 | -1.91% | 2,936,272 |
| Apr 28, 2025 | 7.23 | 7.36 | 7.21 | 7.33 | 7.33 | 1.66% | 3,437,362 |
| Apr 25, 2025 | 7.09 | 7.22 | 7.03 | 7.21 | 7.21 | 1.26% | 2,147,422 |
| Apr 24, 2025 | 7.08 | 7.17 | 7.02 | 7.12 | 7.12 | 1.14% | 1,589,798 |
| Apr 23, 2025 | 7.27 | 7.40 | 7.02 | 7.04 | 7.04 | 0.57% | 2,161,691 |
| Apr 22, 2025 | 7.02 | 7.08 | 6.89 | 7.00 | 7.00 | 0.57% | 2,669,292 |
| Apr 21, 2025 | 6.87 | 6.97 | 6.82 | 6.96 | 6.96 | -0.14% | 1,840,915 |
| Apr 17, 2025 | 6.87 | 7.05 | 6.86 | 6.97 | 6.97 | 2.20% | 2,020,995 |
| Apr 16, 2025 | 6.85 | 6.96 | 6.76 | 6.82 | 6.82 | -1.30% | 2,654,555 |
| Apr 15, 2025 | 6.96 | 7.08 | 6.86 | 6.91 | 6.91 | -1.29% | 2,377,296 |
| Apr 14, 2025 | 7.19 | 7.19 | 6.81 | 7.00 | 7.00 | -1.41% | 3,849,239 |
| Apr 11, 2025 | 6.87 | 7.20 | 6.79 | 7.10 | 7.10 | 2.90% | 2,484,913 |
| Apr 10, 2025 | 6.95 | 7.18 | 6.73 | 6.90 | 6.90 | -5.22% | 2,791,223 |
| Apr 9, 2025 | 6.29 | 7.36 | 6.19 | 7.28 | 7.28 | 13.75% | 6,167,284 |
| Apr 8, 2025 | 6.97 | 6.97 | 6.32 | 6.40 | 6.40 | -4.76% | 3,815,139 |
| Apr 7, 2025 | 6.68 | 7.07 | 6.44 | 6.72 | 6.72 | -3.86% | 4,738,954 |
| Apr 4, 2025 | 6.99 | 7.14 | 6.85 | 6.99 | 6.99 | -3.32% | 4,661,529 |
| Apr 3, 2025 | 7.52 | 7.56 | 7.07 | 7.23 | 7.23 | -8.25% | 4,106,275 |
| Apr 2, 2025 | 7.59 | 7.90 | 7.59 | 7.88 | 7.88 | 2.20% | 2,614,272 |
| Apr 1, 2025 | 7.68 | 7.80 | 7.63 | 7.71 | 7.71 | -0.13% | 1,896,008 |
| Mar 31, 2025 | 7.56 | 7.76 | 7.56 | 7.72 | 7.72 | 1.05% | 3,526,849 |
| Mar 28, 2025 | 7.69 | 7.72 | 7.54 | 7.64 | 7.64 | -1.93% | 2,505,258 |
| Mar 27, 2025 | 7.87 | 7.88 | 7.71 | 7.79 | 7.71 | -1.39% | 2,717,092 |