Stock Quote

Diamondrock Hospitality Company (NY: DRH )

8.790 USD +0.080 (+0.92%)
Streaming Delayed Price Updated: 9:44 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 8.730 8.860 8.510 8.710 1,456,247 -0.17(-1.91%)
Jan 22, 2021 8.720 8.890 8.580 8.880 1,900,700 +0.05(+0.57%)
Jan 21, 2021 8.940 9.100 8.830 8.830 2,783,506 -0.21(-2.32%)
Jan 20, 2021 8.830 9.280 8.715 9.040 2,271,712 +0.20(+2.26%)
Jan 19, 2021 8.890 8.890 8.590 8.840 1,823,200 +0.09(+1.03%)
Jan 15, 2021 8.680 8.880 8.450 8.750 2,002,500 -0.12(-1.35%)
Jan 14, 2021 8.930 9.080 8.830 8.870 1,496,845 +0.07(+0.80%)
Jan 13, 2021 8.520 8.825 8.510 8.800 2,586,803 +0.23(+2.68%)
Jan 12, 2021 8.450 8.810 8.310 8.570 3,630,708 +0.31(+3.75%)
Jan 11, 2021 8.400 8.450 8.110 8.260 1,523,903 -0.31(-3.62%)
Jan 08, 2021 8.510 8.605 8.390 8.570 2,564,100 +0.07(+0.82%)
Jan 07, 2021 8.720 8.810 8.340 8.500 1,753,650 -0.13(-1.51%)
Jan 06, 2021 8.450 8.830 8.300 8.630 2,798,527 +0.36(+4.35%)
Jan 05, 2021 8.010 8.420 7.930 8.270 2,214,790 +0.25(+3.12%)
Jan 04, 2021 8.280 8.490 7.880 8.020 2,479,296 -0.23(-2.79%)
Dec 31, 2020 8.250 8.250 8.250 1,309,736 -0.03(-0.36%)
Dec 30, 2020 8.390 8.550 8.270 8.280 1,309,736 -0.07(-0.84%)
Dec 29, 2020 8.500 8.600 8.340 8.350 1,281,962 -0.16(-1.88%)
Dec 28, 2020 8.490 8.690 8.420 8.510 1,752,951 +0.10(+1.19%)
Dec 24, 2020 8.410 8.500 8.240 8.410 645,400 +0.06(+0.72%)
Dec 23, 2020 8.170 8.390 8.100 8.350 1,097,961 +0.24(+2.96%)
Dec 22, 2020 8.160 8.230 7.950 8.110 1,970,132 +0.00(+0.00%)
Dec 21, 2020 7.880 8.220 7.760 8.110 1,932,865 -0.03(-0.37%)
Dec 18, 2020 8.250 8.330 8.130 8.140 5,037,500 -0.14(-1.69%)
Dec 17, 2020 8.390 8.450 8.110 8.280 2,753,223 -0.09(-1.08%)
Dec 16, 2020 8.390 8.520 8.260 8.370 3,577,083 -0.03(-0.36%)
Dec 15, 2020 8.350 8.430 8.130 8.400 2,848,772 +0.29(+3.58%)
Dec 14, 2020 8.370 8.430 8.095 8.110 2,571,978 -0.12(-1.46%)
Dec 11, 2020 8.280 8.450 8.210 8.230 2,737,200 -0.14(-1.67%)
Dec 10, 2020 8.760 8.810 8.320 8.370 2,213,451 -0.25(-2.90%)
Dec 09, 2020 8.500 8.710 8.415 8.620 4,338,075 +0.19(+2.25%)
Dec 08, 2020 8.370 8.695 8.350 8.430 5,045,419 -0.05(-0.59%)
Dec 07, 2020 8.600 8.624 8.240 8.480 7,107,137 -0.24(-2.75%)
Dec 04, 2020 8.510 8.930 8.400 8.720 9,208,600 +0.30(+3.56%)
Dec 03, 2020 8.090 8.490 8.040 8.420 9,566,895 +0.42(+5.25%)
Dec 02, 2020 7.770 8.100 7.595 8.000 3,542,550 +0.18(+2.30%)
Dec 01, 2020 7.770 7.975 7.695 7.820 3,055,722 +0.30(+3.99%)
Nov 30, 2020 7.920 8.000 7.520 7.520 3,999,497 -0.42(-5.29%)
Nov 27, 2020 7.930 8.010 7.755 7.940 1,577,800 -0.03(-0.38%)
Nov 25, 2020 7.960 8.080 7.740 7.970 3,377,200 -0.10(-1.24%)
Nov 24, 2020 7.820 8.130 7.740 8.070 4,745,762 +0.55(+7.31%)
Nov 23, 2020 7.320 7.640 7.250 7.520 2,671,667 +0.33(+4.59%)
Nov 20, 2020 7.280 7.325 7.120 7.190 1,301,700 -0.16(-2.18%)
Nov 19, 2020 7.280 7.530 6.890 7.350 2,161,511 +0.14(+1.94%)
Nov 18, 2020 7.220 7.390 7.050 7.210 2,815,792 +0.00(+0.00%)
Nov 17, 2020 6.730 7.210 6.690 7.210 3,751,181 +0.31(+4.49%)
Nov 16, 2020 7.010 7.280 6.680 6.900 5,249,849 +0.25(+3.76%)
Nov 13, 2020 6.100 6.690 6.100 6.650 8,721,800 +0.64(+10.65%)
Nov 12, 2020 6.130 6.155 5.890 6.010 2,019,557 -0.29(-4.60%)
Nov 11, 2020 6.690 6.690 6.165 6.300 1,992,149 -0.42(-6.25%)
Nov 10, 2020 6.910 7.005 6.680 6.720 4,213,565 -0.17(-2.47%)
Nov 09, 2020 5.540 7.100 5.490 6.890 6,067,253 +2.01(+41.19%)
Nov 06, 2020 5.120 5.170 4.850 4.880 1,233,200 -0.28(-5.43%)
Nov 05, 2020 4.950 5.190 4.930 5.160 1,152,060 +0.20(+4.03%)
Nov 04, 2020 5.170 5.180 4.920 4.960 1,000,938 -0.31(-5.88%)
Nov 03, 2020 5.130 5.310 5.050 5.270 1,387,368 +0.24(+4.77%)
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.