Stock Quote

Diamondrock Hospitality Company (NY: DRH )

9.940 USD -0.340 (-3.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 10.05 10.23 9.895 9.940 2,108,124 -0.34(-3.31%)
Jun 17, 2021 10.58 10.63 10.14 10.28 1,364,657 -0.25(-2.37%)
Jun 16, 2021 10.40 10.59 10.32 10.53 888,745 +0.13(+1.25%)
Jun 15, 2021 10.31 10.49 10.26 10.40 844,325 +0.04(+0.39%)
Jun 14, 2021 10.46 10.59 10.27 10.36 898,030 -0.03(-0.29%)
Jun 11, 2021 10.31 10.45 10.21 10.39 737,666 +0.06(+0.58%)
Jun 10, 2021 10.51 10.55 10.23 10.33 1,343,053 -0.13(-1.24%)
Jun 09, 2021 10.74 10.83 10.45 10.46 1,924,737 -0.22(-2.06%)
Jun 08, 2021 10.45 10.80 10.36 10.68 1,073,269 +0.22(+2.10%)
Jun 07, 2021 10.23 10.57 10.12 10.46 1,615,152 +0.29(+2.85%)
Jun 04, 2021 10.08 10.19 10.01 10.17 964,395 +0.10(+0.99%)
Jun 03, 2021 10.23 10.23 10.04 10.07 1,561,603 -0.26(-2.52%)
Jun 02, 2021 10.22 10.38 10.11 10.33 1,946,037 +0.20(+1.97%)
Jun 01, 2021 9.770 10.16 9.670 10.13 2,724,315 +0.45(+4.65%)
May 28, 2021 9.800 9.880 9.575 9.680 1,112,104 -0.01(-0.10%)
May 27, 2021 9.770 9.770 9.525 9.690 2,665,232 +0.02(+0.21%)
May 26, 2021 9.460 9.740 9.310 9.670 2,204,737 +0.26(+2.76%)
May 25, 2021 9.630 9.840 9.380 9.410 2,158,445 -0.13(-1.36%)
May 24, 2021 9.440 9.605 9.290 9.540 929,467 +0.13(+1.38%)
May 21, 2021 9.570 9.600 9.400 9.410 1,006,296 -0.10(-1.05%)
May 20, 2021 9.580 9.580 9.250 9.510 1,273,011 -0.04(-0.42%)
May 19, 2021 9.590 9.590 9.330 9.550 1,234,993 -0.23(-2.35%)
May 18, 2021 9.990 10.11 9.770 9.780 1,273,799 -0.20(-2.00%)
May 17, 2021 9.970 10.01 9.750 9.980 1,370,541 -0.08(-0.80%)
May 14, 2021 9.710 10.12 9.580 10.06 2,027,951 +0.46(+4.79%)
May 13, 2021 9.490 9.840 9.425 9.600 3,210,112 +0.28(+3.00%)
May 12, 2021 9.570 9.690 9.290 9.320 1,357,124 -0.34(-3.52%)
May 11, 2021 9.565 9.670 9.280 9.660 2,496,351 -0.10(-1.02%)
May 10, 2021 10.17 10.19 9.745 9.760 1,246,586 -0.35(-3.46%)
May 07, 2021 9.790 10.12 9.520 10.11 1,275,840 +0.38(+3.91%)
May 06, 2021 10.06 10.34 9.600 9.730 2,093,880 -0.30(-2.99%)
May 05, 2021 10.16 10.16 9.965 10.03 1,503,822 -0.06(-0.59%)
May 04, 2021 10.56 10.58 10.05 10.09 2,059,968 -0.55(-5.17%)
May 03, 2021 10.53 10.79 10.43 10.64 2,107,112 +0.22(+2.11%)
Apr 30, 2021 10.47 10.52 10.26 10.42 1,733,900 -0.20(-1.88%)
Apr 29, 2021 10.63 10.71 10.40 10.62 1,694,316 +0.12(+1.14%)
Apr 28, 2021 10.43 10.64 10.29 10.50 3,165,539 +0.16(+1.55%)
Apr 27, 2021 10.13 10.38 10.05 10.34 1,397,543 +0.17(+1.67%)
Apr 26, 2021 10.25 10.38 10.12 10.17 2,196,562 +0.07(+0.69%)
Apr 23, 2021 9.640 10.13 9.535 10.10 2,103,600 +0.46(+4.77%)
Apr 22, 2021 9.770 9.935 9.630 9.640 1,945,912 -0.11(-1.13%)
Apr 21, 2021 9.520 9.855 9.390 9.750 2,591,859 +0.17(+1.77%)
Apr 20, 2021 9.700 9.840 9.400 9.580 2,450,075 -0.22(-2.24%)
Apr 19, 2021 9.920 10.03 9.780 9.800 2,017,816 -0.18(-1.80%)
Apr 16, 2021 10.11 10.16 9.970 9.980 1,302,500 +0.02(+0.20%)
Apr 15, 2021 10.17 10.21 9.850 9.960 1,767,201 -0.14(-1.39%)
Apr 14, 2021 10.11 10.49 10.07 10.10 1,476,955 +0.06(+0.60%)
Apr 13, 2021 10.03 10.09 9.760 10.04 1,803,120 -0.02(-0.20%)
Apr 12, 2021 10.09 10.21 9.785 10.06 1,827,699 -0.05(-0.49%)
Apr 09, 2021 10.36 10.42 10.05 10.11 1,206,300 -0.18(-1.75%)
Apr 08, 2021 10.46 10.55 10.15 10.29 2,444,796 -0.20(-1.91%)
Apr 07, 2021 10.47 10.58 10.32 10.49 1,525,502 +0.02(+0.19%)
Apr 06, 2021 10.46 10.58 10.30 10.47 1,729,014 +0.02(+0.19%)
Apr 05, 2021 10.66 10.71 10.26 10.45 1,885,479 -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.