Skip to main content

Diamondrock Hospitality Company (NY: DRH )

8.570 -0.320 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.670 9.685 9.590 9.610 918,372 -0.01(-0.10%)
Mar 27, 2024 9.500 9.630 9.440 9.620 1,564,695 +0.21(+2.23%)
Mar 26, 2024 9.560 9.570 9.400 9.410 1,084,885 -0.10(-1.05%)
Mar 25, 2024 9.650 9.650 9.510 9.510 1,161,123 -0.07(-0.73%)
Mar 22, 2024 9.820 9.835 9.550 9.580 1,893,917 -0.22(-2.24%)
Mar 21, 2024 9.620 9.830 9.580 9.800 2,376,380 +0.24(+2.51%)
Mar 20, 2024 9.380 9.595 9.380 9.560 1,525,512 +0.11(+1.16%)
Mar 19, 2024 9.370 9.500 9.370 9.450 1,311,874 +0.04(+0.43%)
Mar 18, 2024 9.380 9.480 9.330 9.410 979,122 +0.03(+0.32%)
Mar 15, 2024 9.320 9.455 9.260 9.380 2,735,506 +0.00(+0.00%)
Mar 14, 2024 9.350 9.445 9.270 9.380 1,056,405 -0.04(-0.42%)
Mar 13, 2024 9.520 9.595 9.390 9.420 794,692 -0.13(-1.36%)
Mar 12, 2024 9.530 9.690 9.530 9.550 734,828 -0.02(-0.21%)
Mar 11, 2024 9.620 9.655 9.470 9.570 879,941 -0.08(-0.83%)
Mar 08, 2024 9.580 9.680 9.510 9.650 1,225,962 +0.16(+1.69%)
Mar 07, 2024 9.610 9.630 9.435 9.490 956,331 -0.04(-0.42%)
Mar 06, 2024 9.560 9.865 9.530 9.530 2,189,975 +0.06(+0.63%)
Mar 05, 2024 9.510 9.615 9.460 9.470 1,299,688 -0.06(-0.63%)
Mar 04, 2024 9.510 9.570 9.460 9.530 1,015,962 -0.01(-0.10%)
Mar 01, 2024 9.420 9.560 9.355 9.540 1,423,632 +0.14(+1.49%)
Feb 29, 2024 9.500 9.530 9.310 9.400 2,775,127 +0.03(+0.32%)
Feb 28, 2024 9.090 9.480 9.090 9.370 2,043,478 +0.19(+2.07%)
Feb 27, 2024 9.170 9.250 9.130 9.180 1,274,864 +0.07(+0.77%)
Feb 26, 2024 9.240 9.275 9.100 9.110 1,597,060 -0.22(-2.36%)
Feb 23, 2024 9.550 9.990 9.240 9.330 2,919,818 -0.02(-0.21%)
Feb 22, 2024 9.230 9.400 9.120 9.350 2,499,118 +0.07(+0.75%)
Feb 21, 2024 9.230 9.340 9.220 9.280 1,935,761 +0.05(+0.54%)
Feb 20, 2024 9.070 9.250 9.000 9.230 1,189,647 +0.04(+0.44%)
Feb 16, 2024 9.160 9.250 9.090 9.190 1,941,138 -0.11(-1.18%)
Feb 15, 2024 9.180 9.320 9.180 9.300 1,944,700 +0.22(+2.42%)
Feb 14, 2024 9.000 9.170 8.930 9.080 1,246,996 +0.15(+1.68%)
Feb 13, 2024 8.980 9.070 8.830 8.930 1,664,511 -0.38(-4.08%)
Feb 12, 2024 9.260 9.360 9.242 9.310 973,389 +0.08(+0.87%)
Feb 09, 2024 9.270 9.270 9.120 9.230 1,360,254 -0.04(-0.43%)
Feb 08, 2024 9.080 9.270 9.075 9.270 1,091,537 +0.15(+1.64%)
Feb 07, 2024 9.210 9.230 9.085 9.120 1,101,081 -0.08(-0.87%)
Feb 06, 2024 9.130 9.280 9.110 9.200 877,455 +0.03(+0.33%)
Feb 05, 2024 9.090 9.245 9.030 9.170 936,322 -0.08(-0.86%)
Feb 02, 2024 9.190 9.305 9.090 9.250 1,308,259 -0.05(-0.54%)
Feb 01, 2024 9.170 9.310 9.090 9.300 2,012,050 +0.16(+1.75%)
Jan 31, 2024 9.330 9.370 9.115 9.140 1,662,630 -0.21(-2.25%)
Jan 30, 2024 9.300 9.400 9.285 9.350 1,431,952 -0.03(-0.32%)
Jan 29, 2024 9.320 9.400 9.210 9.380 2,431,496 +0.05(+0.54%)
Jan 26, 2024 9.220 9.370 9.215 9.330 1,602,158 +0.15(+1.63%)
Jan 25, 2024 9.250 9.330 9.090 9.180 1,628,363 +0.09(+0.99%)
Jan 24, 2024 9.320 9.320 9.045 9.090 2,369,302 -0.11(-1.20%)
Jan 23, 2024 9.550 9.580 9.195 9.200 2,311,360 -0.28(-2.95%)
Jan 22, 2024 9.660 9.750 9.460 9.480 3,665,301 -0.17(-1.76%)
Jan 19, 2024 9.320 9.660 9.245 9.650 6,210,495 +0.39(+4.21%)
Jan 18, 2024 9.280 9.290 9.130 9.260 1,380,333 +0.07(+0.76%)
Jan 17, 2024 9.140 9.350 9.130 9.190 1,373,503 -0.12(-1.29%)
Jan 16, 2024 9.230 9.370 9.230 9.310 986,032 -0.06(-0.64%)
Jan 12, 2024 9.560 9.580 9.345 9.370 801,965 -0.08(-0.85%)
Jan 11, 2024 9.380 9.470 9.320 9.450 2,015,207 -0.01(-0.11%)
Jan 10, 2024 9.470 9.520 9.370 9.460 1,876,752 +0.07(+0.75%)
Jan 09, 2024 9.350 9.400 9.280 9.390 1,164,617 -0.10(-1.05%)
Jan 08, 2024 9.320 9.510 9.320 9.490 1,172,161 +0.13(+1.39%)
Jan 05, 2024 9.220 9.470 9.200 9.360 1,249,237 +0.06(+0.65%)
Jan 04, 2024 9.290 9.380 9.220 9.300 1,198,753 +0.05(+0.54%)
Jan 03, 2024 9.260 9.380 9.225 9.250 1,764,788 -0.13(-1.39%)
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.