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

Diamondrock Hospitality Company (NY: DRH )

8.440 -0.130 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2021 9.284 9.653 9.284 9.420 1,548,065 +0.09(+0.94%)
Jun 29, 2021 9.420 9.546 9.333 9.333 1,063,615 -0.10(-1.03%)
Jun 28, 2021 9.653 9.809 9.216 9.430 2,017,133 -0.30(-3.09%)
Jun 25, 2021 9.935 9.945 9.721 9.731 2,072,285 -0.16(-1.57%)
Jun 24, 2021 9.847 9.920 9.682 9.886 797,576 +0.08(+0.79%)
Jun 23, 2021 9.935 10.05 9.789 9.809 1,359,957 -0.08(-0.79%)
Jun 22, 2021 9.906 9.935 9.741 9.886 921,826 -0.02(-0.20%)
Jun 21, 2021 9.770 9.925 9.663 9.906 909,031 +0.25(+2.62%)
Jun 18, 2021 9.760 9.935 9.609 9.653 2,170,764 -0.33(-3.31%)
Jun 17, 2021 10.27 10.32 9.852 9.983 1,405,206 -0.24(-2.37%)
Jun 16, 2021 10.10 10.28 10.02 10.23 915,152 +0.13(+1.25%)
Jun 15, 2021 10.01 10.19 9.964 10.10 869,413 +0.04(+0.39%)
Jun 14, 2021 10.16 10.28 9.969 10.06 924,713 -0.03(-0.29%)
Jun 11, 2021 10.01 10.15 9.915 10.09 759,584 +0.06(+0.58%)
Jun 10, 2021 10.21 10.25 9.935 10.03 1,382,960 -0.13(-1.24%)
Jun 09, 2021 10.43 10.52 10.14 10.16 1,981,928 -0.21(-2.06%)
Jun 08, 2021 10.15 10.49 10.06 10.37 1,105,159 +0.21(+2.10%)
Jun 07, 2021 9.935 10.27 9.828 10.16 1,663,144 +0.28(+2.85%)
Jun 04, 2021 9.789 9.896 9.716 9.877 993,050 +0.10(+0.99%)
Jun 03, 2021 9.935 9.935 9.750 9.779 1,608,004 -0.25(-2.52%)
Jun 02, 2021 9.925 10.08 9.818 10.03 2,003,861 +0.19(+1.97%)
Jun 01, 2021 9.488 9.867 9.391 9.838 2,805,264 +0.44(+4.65%)
May 28, 2021 9.517 9.595 9.299 9.401 1,145,148 -0.01(-0.10%)
May 27, 2021 9.488 9.488 9.250 9.410 2,744,426 +0.02(+0.21%)
May 26, 2021 9.187 9.459 9.041 9.391 2,270,248 +0.25(+2.76%)
May 25, 2021 9.352 9.556 9.109 9.138 2,222,580 -0.13(-1.36%)
May 24, 2021 9.168 9.328 9.022 9.265 957,084 +0.13(+1.38%)
May 21, 2021 9.294 9.323 9.129 9.138 1,036,196 -0.10(-1.05%)
May 20, 2021 9.304 9.304 8.983 9.236 1,310,837 -0.04(-0.42%)
May 19, 2021 9.313 9.313 9.061 9.274 1,271,689 -0.22(-2.35%)
May 18, 2021 9.702 9.818 9.488 9.498 1,311,648 -0.19(-2.00%)
May 17, 2021 9.682 9.721 9.469 9.692 1,411,264 -0.08(-0.80%)
May 14, 2021 9.430 9.823 9.304 9.770 2,088,209 +0.45(+4.79%)
May 13, 2021 9.216 9.556 9.153 9.323 3,305,496 +0.27(+3.00%)
May 12, 2021 9.294 9.410 9.022 9.051 1,397,449 -0.33(-3.52%)
May 11, 2021 9.289 9.391 9.012 9.381 2,570,527 -0.10(-1.02%)
May 10, 2021 9.877 9.896 9.464 9.478 1,283,626 -0.34(-3.46%)
May 07, 2021 9.508 9.833 9.245 9.818 1,313,750 +0.37(+3.91%)
May 06, 2021 9.770 10.04 9.323 9.449 2,156,097 -0.29(-2.99%)
May 05, 2021 9.867 9.867 9.677 9.741 1,548,506 -0.06(-0.59%)
May 04, 2021 10.26 10.27 9.765 9.799 2,121,177 -0.53(-5.17%)
May 03, 2021 10.23 10.48 10.13 10.33 2,169,722 +0.21(+2.11%)
Apr 30, 2021 10.17 10.22 9.964 10.12 1,785,420 -0.19(-1.88%)
Apr 29, 2021 10.32 10.40 10.10 10.31 1,744,660 +0.12(+1.14%)
Apr 28, 2021 10.13 10.34 9.993 10.20 3,259,599 +0.16(+1.55%)
Apr 27, 2021 9.838 10.08 9.760 10.04 1,439,069 +0.17(+1.67%)
Apr 26, 2021 9.954 10.08 9.828 9.877 2,261,830 +0.07(+0.69%)
Apr 23, 2021 9.362 9.838 9.260 9.809 2,166,106 +0.45(+4.77%)
Apr 22, 2021 9.488 9.648 9.352 9.362 2,003,732 -0.11(-1.13%)
Apr 21, 2021 9.245 9.571 9.119 9.469 2,668,873 +0.17(+1.77%)
Apr 20, 2021 9.420 9.556 9.129 9.304 2,522,876 -0.21(-2.24%)
Apr 19, 2021 9.634 9.741 9.498 9.517 2,077,772 -0.17(-1.80%)
Apr 16, 2021 9.818 9.867 9.682 9.692 1,341,202 +0.02(+0.20%)
Apr 15, 2021 9.877 9.915 9.566 9.673 1,819,711 -0.14(-1.39%)
Apr 14, 2021 9.818 10.19 9.784 9.809 1,520,840 +0.06(+0.60%)
Apr 13, 2021 9.741 9.794 9.478 9.750 1,856,697 -0.02(-0.20%)
Apr 12, 2021 9.799 9.915 9.503 9.770 1,882,006 -0.05(-0.49%)
Apr 09, 2021 10.06 10.12 9.760 9.818 1,242,143 -0.17(-1.75%)
Apr 08, 2021 10.16 10.25 9.862 9.993 2,517,440 -0.19(-1.91%)
Apr 07, 2021 10.17 10.27 10.03 10.19 1,570,830 +0.02(+0.19%)
Apr 06, 2021 10.16 10.27 10.00 10.17 1,780,389 +0.02(+0.19%)
Apr 05, 2021 10.35 10.41 9.964 10.15 1,941,503 -0.05(-0.48%)
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.