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 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%)
Apr 01, 2021 10.06 10.28 10.00 10.20 1,243,482 +0.19(+1.94%)
Mar 31, 2021 10.22 10.33 10.00 10.00 2,598,670 -0.25(-2.46%)
Mar 30, 2021 10.08 10.38 10.08 10.26 899,386 +0.22(+2.23%)
Mar 29, 2021 10.24 10.50 10.03 10.03 1,420,530 -0.30(-2.91%)
Mar 26, 2021 10.38 10.44 10.18 10.33 1,721,578 +0.10(+0.95%)
Mar 25, 2021 9.750 10.31 9.692 10.24 2,512,218 +0.36(+3.64%)
Mar 24, 2021 9.867 10.36 9.867 9.877 2,215,373 +0.16(+1.60%)
Mar 23, 2021 10.18 10.25 9.609 9.721 2,344,299 -0.55(-5.39%)
Mar 22, 2021 10.44 10.49 10.02 10.27 2,701,838 -0.27(-2.58%)
Mar 19, 2021 10.80 10.83 10.31 10.55 5,837,035 -0.38(-3.47%)
Mar 18, 2021 11.03 11.15 10.86 10.93 3,335,452 -0.17(-1.49%)
Mar 17, 2021 10.77 11.09 10.66 11.09 2,899,900 +0.27(+2.51%)
Mar 16, 2021 10.99 11.02 10.77 10.82 2,632,874 -0.17(-1.50%)
Mar 15, 2021 10.47 11.02 10.43 10.98 3,010,545 +0.50(+4.72%)
Mar 12, 2021 10.41 10.60 10.27 10.49 2,782,595 +0.15(+1.41%)
Mar 11, 2021 10.18 10.35 9.750 10.34 2,845,035 +0.15(+1.43%)
Mar 10, 2021 9.915 10.21 9.741 10.20 2,983,899 +0.31(+3.14%)
Mar 09, 2021 9.954 9.959 9.546 9.886 2,746,718 +0.01(+0.10%)
Mar 08, 2021 9.847 10.03 9.707 9.877 3,502,083 +0.18(+1.90%)
Mar 05, 2021 9.614 9.711 9.051 9.692 2,947,864 +0.22(+2.36%)
Mar 04, 2021 9.508 9.673 9.138 9.469 3,631,296 -0.06(-0.61%)
Mar 03, 2021 9.236 9.624 9.236 9.527 2,248,078 +0.40(+4.36%)
Mar 02, 2021 9.440 9.517 9.022 9.129 1,467,576 -0.32(-3.39%)
Mar 01, 2021 10.20 10.20 9.367 9.449 2,961,008 -0.38(-3.85%)
Feb 26, 2021 9.090 10.09 9.041 9.828 5,229,401 +0.74(+8.12%)
Feb 25, 2021 10.01 10.10 9.066 9.090 2,504,693 -0.84(-8.41%)
Feb 24, 2021 9.624 10.06 9.575 9.925 2,512,857 +0.40(+4.18%)
Feb 23, 2021 9.498 9.653 9.236 9.527 2,446,613 +0.07(+0.72%)
Feb 22, 2021 9.653 10.09 9.444 9.459 3,758,360 -0.20(-2.11%)
Feb 19, 2021 9.459 9.702 9.362 9.663 1,660,104 +0.26(+2.79%)
Feb 18, 2021 9.236 9.440 9.206 9.401 1,592,163 +0.11(+1.15%)
Feb 17, 2021 9.129 9.342 8.973 9.294 1,568,150 +0.10(+1.06%)
Feb 16, 2021 8.750 9.206 8.740 9.197 1,862,160 +0.47(+5.34%)
Feb 12, 2021 8.624 8.779 8.565 8.731 1,026,109 +0.07(+0.78%)
Feb 11, 2021 8.643 8.852 8.590 8.663 1,313,899 +0.04(+0.45%)
Feb 10, 2021 8.371 8.769 8.371 8.624 1,776,861 +0.30(+3.62%)
Feb 09, 2021 8.614 8.682 8.240 8.323 1,837,610 -0.32(-3.71%)
Feb 08, 2021 8.614 8.682 8.507 8.643 2,494,934 +0.08(+0.91%)
Feb 05, 2021 8.750 8.818 8.498 8.565 1,204,868 -0.09(-1.01%)
Feb 04, 2021 8.468 8.765 8.400 8.653 2,242,361 +0.21(+2.53%)
Feb 03, 2021 8.303 8.449 8.245 8.439 1,529,572 +0.10(+1.16%)
Feb 02, 2021 8.138 8.371 8.022 8.342 2,026,900 +0.30(+3.74%)
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.