Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamondrock Hospitality Company (NY: DRH )

8.950 +0.010 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.583 8.806 8.573 8.747 1,740,250 +0.12(+1.35%)
Aug 30, 2021 8.835 8.883 8.544 8.631 911,352 -0.14(-1.55%)
Aug 27, 2021 8.418 8.825 8.331 8.767 1,217,870 +0.38(+4.50%)
Aug 26, 2021 8.486 8.617 8.297 8.389 1,118,461 -0.15(-1.81%)
Aug 25, 2021 8.447 8.646 8.322 8.544 1,331,701 +0.08(+0.91%)
Aug 24, 2021 8.283 8.481 8.244 8.467 866,888 +0.25(+3.06%)
Aug 23, 2021 8.225 8.331 8.099 8.215 869,949 +0.12(+1.43%)
Aug 20, 2021 7.935 8.177 7.780 8.099 1,662,678 +0.10(+1.21%)
Aug 19, 2021 7.983 8.031 7.799 8.002 1,681,473 -0.13(-1.55%)
Aug 18, 2021 8.138 8.273 8.012 8.128 1,254,029 -0.01(-0.12%)
Aug 17, 2021 8.293 8.336 7.983 8.138 958,261 -0.16(-1.98%)
Aug 16, 2021 8.312 8.360 8.099 8.302 1,381,458 -0.12(-1.38%)
Aug 13, 2021 8.515 8.525 8.360 8.418 646,981 -0.07(-0.80%)
Aug 12, 2021 8.660 8.689 8.409 8.486 1,232,329 -0.14(-1.57%)
Aug 11, 2021 8.506 8.622 8.360 8.622 1,167,305 +0.13(+1.48%)
Aug 10, 2021 8.409 8.583 8.210 8.496 980,096 +0.08(+0.92%)
Aug 09, 2021 8.549 8.709 8.259 8.418 1,422,200 -0.41(-4.61%)
Aug 06, 2021 8.235 8.864 8.235 8.825 3,531,848 +0.49(+5.92%)
Aug 05, 2021 7.983 8.409 7.983 8.331 3,970,090 +0.45(+5.77%)
Aug 04, 2021 8.041 8.186 7.819 7.877 1,637,498 -0.27(-3.33%)
Aug 03, 2021 8.206 8.244 7.828 8.148 1,811,268 -0.03(-0.36%)
Aug 02, 2021 8.351 8.699 8.133 8.177 2,370,674 -0.15(-1.86%)
Jul 30, 2021 8.428 8.602 8.273 8.331 2,340,792 -0.15(-1.71%)
Jul 29, 2021 8.573 8.670 8.462 8.477 1,790,634 +0.07(+0.81%)
Jul 28, 2021 8.447 8.593 8.206 8.409 2,694,900 -0.04(-0.46%)
Jul 27, 2021 8.564 8.689 8.428 8.447 2,959,450 -0.23(-2.68%)
Jul 26, 2021 8.491 8.728 8.428 8.680 2,396,496 +0.20(+2.40%)
Jul 23, 2021 8.835 8.912 8.418 8.477 3,663,731 -0.31(-3.52%)
Jul 22, 2021 8.815 8.922 8.680 8.786 3,126,780 -0.11(-1.20%)
Jul 21, 2021 8.718 9.193 8.699 8.893 3,590,076 +0.30(+3.49%)
Jul 20, 2021 8.206 8.747 8.060 8.593 3,210,436 +0.38(+4.59%)
Jul 19, 2021 8.525 8.660 8.114 8.215 3,055,315 -0.56(-6.39%)
Jul 16, 2021 9.183 9.183 8.757 8.776 1,136,490 -0.27(-2.99%)
Jul 15, 2021 8.989 9.134 8.917 9.047 700,946 -0.05(-0.53%)
Jul 14, 2021 9.038 9.284 8.970 9.096 1,827,839 +0.17(+1.95%)
Jul 13, 2021 9.076 9.149 8.839 8.922 1,526,984 -0.31(-3.35%)
Jul 12, 2021 9.057 9.231 8.960 9.231 1,787,426 +0.14(+1.49%)
Jul 09, 2021 8.951 9.115 8.873 9.096 1,930,349 +0.34(+3.87%)
Jul 08, 2021 8.641 8.951 8.457 8.757 2,383,647 -0.12(-1.31%)
Jul 07, 2021 9.076 9.212 8.767 8.873 2,700,381 -0.29(-3.17%)
Jul 06, 2021 9.357 9.367 9.004 9.164 1,360,170 -0.22(-2.37%)
Jul 02, 2021 9.493 9.502 9.347 9.386 869,903 -0.14(-1.42%)
Jul 01, 2021 9.425 9.599 9.405 9.522 1,206,226 +0.14(+1.44%)
Jun 30, 2021 9.251 9.618 9.251 9.386 1,553,674 +0.09(+0.94%)
Jun 29, 2021 9.386 9.512 9.299 9.299 1,067,468 -0.10(-1.03%)
Jun 28, 2021 9.618 9.773 9.183 9.396 2,024,441 -0.30(-3.09%)
Jun 25, 2021 9.899 9.909 9.686 9.696 2,079,793 -0.15(-1.57%)
Jun 24, 2021 9.812 9.884 9.647 9.851 800,465 +0.08(+0.79%)
Jun 23, 2021 9.899 10.02 9.754 9.773 1,364,884 -0.08(-0.79%)
Jun 22, 2021 9.870 9.899 9.705 9.851 925,166 -0.02(-0.20%)
Jun 21, 2021 9.734 9.889 9.628 9.870 912,324 +0.25(+2.62%)
Jun 18, 2021 9.725 9.899 9.575 9.618 2,178,629 -0.33(-3.31%)
Jun 17, 2021 10.24 10.29 9.817 9.947 1,410,297 -0.24(-2.37%)
Jun 16, 2021 10.06 10.25 9.986 10.19 918,468 +0.13(+1.25%)
Jun 15, 2021 9.976 10.15 9.928 10.06 872,563 +0.04(+0.39%)
Jun 14, 2021 10.12 10.25 9.933 10.02 928,064 -0.03(-0.29%)
Jun 11, 2021 9.976 10.11 9.880 10.05 762,336 +0.06(+0.58%)
Jun 10, 2021 10.17 10.21 9.899 9.996 1,387,970 -0.13(-1.24%)
Jun 09, 2021 10.39 10.48 10.11 10.12 1,989,109 -0.21(-2.06%)
Jun 08, 2021 10.11 10.45 10.02 10.33 1,109,164 +0.21(+2.10%)
Jun 07, 2021 9.899 10.23 9.792 10.12 1,669,170 +0.28(+2.85%)
Jun 04, 2021 9.754 9.860 9.681 9.841 996,648 +0.10(+0.99%)
Jun 03, 2021 9.899 9.899 9.715 9.744 1,613,830 -0.25(-2.52%)
Jun 02, 2021 9.889 10.04 9.783 9.996 2,011,121 +0.19(+1.97%)
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.