Skip to main content
DiamondRock Hospitality Company (DRH)
NYSE: DRH · Real-Time Price · USD
8.94
+0.05 (0.56%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20249.029.028.898.898.89-1.77%2,217,736
Sep 24, 20249.109.189.049.059.050.11%2,080,005
Sep 23, 20249.089.138.999.049.04-0.11%1,673,851
Sep 20, 20248.929.178.929.059.05-0.55%7,647,595
Sep 19, 20248.839.118.789.109.105.57%3,074,671
Sep 18, 20248.588.798.538.628.620.12%2,306,908
Sep 17, 20248.528.638.468.618.612.01%2,599,116
Sep 16, 20248.538.558.448.448.44-0.94%1,618,546
Sep 13, 20248.538.568.458.528.520.83%1,476,219
Sep 12, 20248.368.478.288.458.451.68%1,710,394
Sep 11, 20248.238.368.188.318.31-1,949,296
Sep 10, 20248.348.358.208.318.31-1,414,039
Sep 9, 20248.278.408.238.318.310.12%1,854,407
Sep 6, 20248.328.428.258.308.30-0.12%2,476,065
Sep 5, 20248.448.518.288.318.31-1.07%2,076,479
Sep 4, 20248.618.708.408.408.40-2.89%2,190,001
Sep 3, 20248.758.768.548.658.65-1.59%1,766,300
Aug 30, 20248.708.798.638.798.791.50%1,959,507
Aug 29, 20248.678.768.618.668.660.70%1,572,803
Aug 28, 20248.608.628.548.608.60-1,445,957
Aug 27, 20248.618.668.588.608.60-0.35%1,545,217
Aug 26, 20248.758.778.618.638.63-0.46%1,493,317
Aug 23, 20248.548.738.478.678.672.24%1,385,326
Aug 22, 20248.408.588.408.488.481.07%1,394,967
Aug 21, 20248.298.428.268.398.391.45%1,240,177
Aug 20, 20248.408.428.278.278.27-1.90%2,043,813
Aug 19, 20248.198.448.178.438.432.93%1,515,102
Aug 16, 20248.148.248.148.198.190.12%1,191,103
Aug 15, 20248.148.258.078.188.182.38%1,594,913
Aug 14, 20247.968.007.907.997.990.76%923,785
Aug 13, 20247.837.947.777.937.932.19%1,171,362
Aug 12, 20248.048.067.747.767.76-3.84%1,639,804
Aug 9, 20248.068.077.968.078.07-0.12%2,468,501
Aug 8, 20248.048.127.998.088.081.64%1,721,413
Aug 7, 20248.088.137.947.957.95-1.24%3,614,855
Aug 6, 20247.918.177.838.058.051.51%2,016,861
Aug 5, 20247.988.077.827.937.93-1.98%3,421,332
Aug 2, 20247.918.377.758.098.09-4,483,656
Aug 1, 20248.268.298.048.098.09-1.70%2,733,100
Jul 31, 20248.408.488.228.238.23-1.91%3,709,508
Jul 30, 20248.428.448.318.398.39-1,770,264
Jul 29, 20248.348.438.308.398.390.72%1,226,115
Jul 26, 20248.308.418.208.338.331.71%1,307,274
Jul 25, 20248.248.298.128.198.19-0.73%3,008,973
Jul 24, 20248.488.548.248.258.25-3.28%1,478,449
Jul 23, 20248.338.598.328.538.531.67%1,897,871
Jul 22, 20248.418.438.278.398.390.60%1,233,204
Jul 19, 20248.358.378.238.348.34-0.36%1,555,627
Jul 18, 20248.608.678.328.378.37-3.57%1,719,212
Jul 17, 20248.598.798.578.688.680.12%2,344,682
Jul 16, 20248.628.718.498.678.671.76%3,470,209
Jul 15, 20248.438.548.348.528.522.28%2,118,939
Jul 12, 20248.428.428.278.338.330.48%2,094,300
Jul 11, 20248.538.568.288.298.29-0.60%2,089,334
Jul 10, 20248.288.358.228.348.341.71%2,335,935
Jul 9, 20248.198.338.158.208.20-0.36%2,395,556
Jul 8, 20248.268.318.238.238.230.49%1,937,148
Jul 5, 20248.208.248.168.198.19-0.73%1,647,082
Jul 3, 20248.308.338.218.258.25-547,305
Jul 2, 20248.328.328.228.258.25-0.36%924,210
Jul 1, 20248.428.468.238.288.28-2.01%1,537,422
Jun 28, 20248.348.478.238.458.451.68%3,091,767
Jun 27, 20248.238.328.158.318.280.97%1,189,917
Jun 26, 20248.238.278.158.238.20-0.84%1,658,359
Jun 25, 20248.428.448.278.308.27-1.78%1,352,562
Jun 24, 20248.418.478.338.458.421.32%2,098,532
Jun 21, 20248.288.408.258.348.310.72%3,764,614
Jun 20, 20248.208.318.178.288.250.24%1,149,790
Jun 18, 20248.338.398.218.268.23-0.60%1,391,419
Jun 17, 20248.158.338.158.318.281.22%984,838
Jun 14, 20248.198.248.088.218.18-0.85%2,190,122
Jun 13, 20248.418.418.258.288.25-1.08%1,513,306
Jun 12, 20248.388.578.348.378.342.32%2,010,942
Jun 11, 20248.278.288.188.188.15-1.33%2,293,502
Jun 10, 20248.168.318.138.298.260.61%1,587,327
Jun 7, 20248.278.328.198.248.21-1.32%1,417,857
Jun 6, 20248.348.468.308.358.32-1,721,111
Jun 5, 20248.468.498.348.358.32-1.18%1,269,878
Jun 4, 20248.498.648.448.458.42-1.17%1,081,673
Jun 3, 20248.578.608.468.558.520.94%1,409,990
May 31, 20248.428.518.398.478.440.71%2,387,523
May 30, 20248.428.478.368.418.380.24%2,902,914
May 29, 20248.358.428.328.398.36-0.71%2,775,286
May 28, 20248.538.548.388.458.42-0.35%2,318,776
May 24, 20248.438.548.398.488.451.19%2,069,219
May 23, 20248.528.558.358.388.35-1.06%4,364,224
May 22, 20248.428.528.418.478.440.36%2,518,727
May 21, 20248.398.468.398.448.410.12%1,677,660
May 20, 20248.428.528.418.438.40-0.12%1,517,170
May 17, 20248.598.618.428.448.41-1.52%1,723,550
May 16, 20248.458.588.448.578.541.66%2,006,000
May 15, 20248.628.648.408.438.40-0.94%3,020,598
May 14, 20248.578.638.478.518.480.47%1,914,800
May 13, 20248.598.628.448.478.44-0.47%1,431,367
May 10, 20248.538.538.388.518.48-0.12%1,906,200
May 9, 20248.428.578.388.528.491.19%1,907,767
May 8, 20248.638.678.408.428.39-3.44%2,552,571
May 7, 20248.888.918.668.728.69-1.13%2,401,969
May 6, 20248.918.938.758.828.79-0.11%2,602,040
May 3, 20249.049.158.628.838.800.68%2,289,141