DiamondRock Hospitality Company (DRH)
NYSE: DRH · Real-Time Price · USD
7.20
+0.08 (1.12%)
Apr 25, 2025, 4:00 PM EDT - Market closed

DRH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20257.097.227.037.217.211.26%2,147,422
Apr 24, 20257.087.177.027.127.121.14%1,589,798
Apr 23, 20257.277.407.027.047.040.57%2,161,691
Apr 22, 20257.027.086.897.007.000.57%2,669,292
Apr 21, 20256.876.976.826.966.96-0.14%1,840,915
Apr 17, 20256.877.056.866.976.972.20%2,020,995
Apr 16, 20256.856.966.766.826.82-1.30%2,654,555
Apr 15, 20256.967.086.866.916.91-1.29%2,377,296
Apr 14, 20257.197.196.817.007.00-1.41%3,849,239
Apr 11, 20256.877.206.797.107.102.90%2,484,913
Apr 10, 20256.957.186.736.906.90-5.22%2,791,223
Apr 9, 20256.297.366.197.287.2813.75%6,167,284
Apr 8, 20256.976.976.326.406.40-4.76%3,815,139
Apr 7, 20256.687.076.446.726.72-3.86%4,738,954
Apr 4, 20256.997.146.856.996.99-3.32%4,661,529
Apr 3, 20257.527.567.077.237.23-8.25%4,106,275
Apr 2, 20257.597.907.597.887.882.20%2,614,272
Apr 1, 20257.687.807.637.717.71-0.13%1,896,008
Mar 31, 20257.567.767.567.727.721.05%3,526,849
Mar 28, 20257.697.727.547.647.64-1.93%2,505,258
Mar 27, 20257.877.887.717.797.71-1.39%2,717,092
Mar 26, 20257.947.977.767.907.82-3,532,539
Mar 25, 20257.948.017.827.907.82-0.38%3,639,404
Mar 24, 20258.018.047.867.937.850.38%3,086,462
Mar 21, 20257.857.917.657.907.82-1.00%5,130,684
Mar 20, 20257.948.087.937.987.90-0.50%1,575,823
Mar 19, 20257.958.097.958.027.941.26%1,846,866
Mar 18, 20257.988.017.897.927.84-1.49%2,311,570
Mar 17, 20257.928.077.908.047.961.90%1,795,838
Mar 14, 20257.827.937.797.897.812.20%1,389,258
Mar 13, 20258.058.127.697.727.64-2.89%2,602,209
Mar 12, 20257.917.997.757.957.870.51%2,337,236
Mar 11, 20258.388.407.897.917.83-5.04%2,838,060
Mar 10, 20258.448.498.328.338.24-2.46%3,221,620
Mar 7, 20258.208.568.208.548.454.15%4,406,234
Mar 6, 20258.238.278.078.208.12-1.09%2,927,273
Mar 5, 20258.108.318.068.298.202.22%3,103,375
Mar 4, 20258.158.258.058.118.03-1.46%2,620,012
Mar 3, 20258.168.388.168.238.15-2,972,517
Feb 28, 20258.268.538.168.238.150.73%6,888,380
Feb 27, 20258.138.338.138.178.09-0.24%1,507,933
Feb 26, 20258.218.398.168.198.11-0.24%1,725,699
Feb 25, 20258.238.288.158.218.13-0.48%3,117,106
Feb 24, 20258.238.308.188.258.170.36%2,600,288
Feb 21, 20258.638.638.148.228.14-3.75%2,048,711
Feb 20, 20258.588.728.368.548.45-1.27%1,522,719
Feb 19, 20258.608.748.588.658.56-0.69%1,584,166
Feb 18, 20258.568.748.548.718.621.28%1,052,106
Feb 14, 20258.608.648.518.608.510.70%1,144,423
Feb 13, 20258.568.608.498.548.450.59%822,836