Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamondrock Hospitality Company (NY: DRH )

8.830 +0.060 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 10.68 10.82 10.27 10.31 2,694,116 -0.45(-4.15%)
Apr 28, 2022 10.47 10.81 10.18 10.76 2,447,230 +0.42(+4.04%)
Apr 27, 2022 10.22 10.47 10.07 10.34 1,806,241 +0.13(+1.24%)
Apr 26, 2022 10.35 10.48 10.17 10.22 1,959,317 -0.20(-1.96%)
Apr 25, 2022 9.993 10.43 9.925 10.42 2,109,131 +0.29(+2.88%)
Apr 22, 2022 9.945 10.28 9.945 10.13 3,303,577 +0.13(+1.26%)
Apr 21, 2022 10.27 10.42 9.969 10.00 2,436,948 -0.01(-0.10%)
Apr 20, 2022 10.03 10.32 9.974 10.01 2,103,403 +0.06(+0.59%)
Apr 19, 2022 9.750 10.07 9.750 9.954 1,443,977 +0.29(+3.02%)
Apr 18, 2022 9.682 9.891 9.595 9.663 1,874,121 -0.08(-0.80%)
Apr 14, 2022 9.750 10.00 9.711 9.741 2,500,573 +0.07(+0.70%)
Apr 13, 2022 9.041 9.789 9.022 9.673 2,958,981 +0.68(+7.56%)
Apr 12, 2022 8.828 9.080 8.784 8.993 1,958,715 +0.21(+2.43%)
Apr 11, 2022 8.682 8.823 8.604 8.779 2,967,064 +0.06(+0.67%)
Apr 08, 2022 8.886 8.954 8.711 8.721 2,527,455 -0.21(-2.39%)
Apr 07, 2022 9.109 9.158 8.837 8.935 2,318,408 -0.24(-2.65%)
Apr 06, 2022 9.469 9.517 9.168 9.177 2,261,132 -0.44(-4.55%)
Apr 05, 2022 9.983 10.07 9.575 9.614 1,622,480 -0.26(-2.65%)
Apr 04, 2022 9.935 10.00 9.551 9.877 1,835,726 -0.03(-0.29%)
Apr 01, 2022 9.915 9.954 9.702 9.906 2,861,850 +0.10(+0.99%)
Mar 31, 2022 10.11 10.25 9.809 9.809 3,467,424 -0.28(-2.79%)
Mar 30, 2022 10.28 10.31 10.02 10.09 2,640,575 -0.25(-2.44%)
Mar 29, 2022 10.04 10.37 10.04 10.34 2,125,441 +0.48(+4.82%)
Mar 28, 2022 9.993 10.06 9.741 9.867 1,532,494 -0.08(-0.78%)
Mar 25, 2022 9.575 9.983 9.575 9.945 4,108,389 +0.44(+4.60%)
Mar 24, 2022 9.372 9.546 9.245 9.508 2,509,410 +0.17(+1.87%)
Mar 23, 2022 9.488 9.571 9.313 9.333 1,418,752 -0.23(-2.44%)
Mar 22, 2022 9.575 9.789 9.478 9.566 1,429,961 +0.07(+0.72%)
Mar 21, 2022 9.799 9.828 9.410 9.498 1,342,115 -0.32(-3.26%)
Mar 18, 2022 9.702 9.847 9.226 9.818 3,702,382 +0.14(+1.40%)
Mar 17, 2022 9.605 9.760 9.474 9.682 2,390,731 -0.07(-0.70%)
Mar 16, 2022 9.527 9.789 9.352 9.750 3,044,204 +0.32(+3.40%)
Mar 15, 2022 9.313 9.556 9.168 9.430 1,940,583 +0.26(+2.86%)
Mar 14, 2022 9.333 9.401 9.090 9.168 3,507,872 -0.12(-1.26%)
Mar 11, 2022 9.566 9.770 9.265 9.284 3,055,411 -0.17(-1.75%)
Mar 10, 2022 9.274 9.566 9.119 9.449 2,462,932 -0.01(-0.10%)
Mar 09, 2022 9.313 9.624 9.274 9.459 1,827,227 +0.37(+4.06%)
Mar 08, 2022 8.896 9.401 8.750 9.090 2,788,296 +0.25(+2.86%)
Mar 07, 2022 9.216 9.216 8.760 8.837 2,339,683 -0.32(-3.50%)
Mar 04, 2022 9.002 9.177 8.857 9.158 2,605,344 +0.02(+0.21%)
Mar 03, 2022 9.362 9.362 9.012 9.138 1,730,277 -0.13(-1.36%)
Mar 02, 2022 9.061 9.294 8.944 9.265 1,835,829 +0.31(+3.47%)
Mar 01, 2022 9.245 9.313 8.876 8.954 2,679,751 -0.32(-3.46%)
Feb 28, 2022 9.284 9.503 9.168 9.274 1,989,692 -0.17(-1.75%)
Feb 25, 2022 9.517 9.449 9.270 9.440 1,717,706 +0.01(+0.10%)
Feb 24, 2022 8.799 9.478 8.643 9.430 3,432,192 +0.30(+3.30%)
Feb 23, 2022 9.440 9.478 9.080 9.129 2,535,216 -0.16(-1.67%)
Feb 22, 2022 9.459 9.605 9.216 9.284 1,676,927 -0.21(-2.25%)
Feb 18, 2022 9.498 0 -0.49(-4.86%)
Feb 17, 2022 9.867 10.06 9.799 9.983 1,507,104 -0.01(-0.10%)
Feb 16, 2022 9.760 10.01 9.760 9.993 1,666,166 +0.25(+2.59%)
Feb 15, 2022 9.488 9.770 9.430 9.741 993,365 +0.42(+4.48%)
Feb 14, 2022 9.488 9.537 9.240 9.323 1,508,419 -0.10(-1.03%)
Feb 11, 2022 9.624 9.828 9.396 9.420 2,421,699 -0.24(-2.51%)
Feb 10, 2022 9.546 9.896 9.517 9.663 1,443,048 -0.06(-0.60%)
Feb 09, 2022 9.605 9.847 9.605 9.721 1,536,285 +0.22(+2.35%)
Feb 08, 2022 9.372 9.565 9.333 9.498 1,682,226 +0.20(+2.19%)
Feb 07, 2022 9.061 9.352 9.061 9.294 1,516,713 +0.19(+2.13%)
Feb 04, 2022 8.799 9.143 8.755 9.100 1,425,324 +0.23(+2.63%)
Feb 03, 2022 8.857 8.774 8.867 1,595,344 -0.12(-1.30%)
Feb 02, 2022 9.148 9.236 8.915 8.983 2,529,327 -0.20(-2.22%)
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.