Stock Quote

Diamondrock Hospitality Company (NY: DRH )

8.760 USD -0.320 (-3.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 9.130 9.210 8.700 8.760 3,545,165 -0.32(-3.52%)
Jul 22, 2021 9.110 9.220 8.970 9.080 3,025,591 -0.11(-1.20%)
Jul 21, 2021 9.010 9.500 8.990 9.190 3,473,893 +0.31(+3.49%)
Jul 20, 2021 8.480 9.040 8.330 8.880 3,106,539 +0.39(+4.59%)
Jul 19, 2021 8.810 8.950 8.385 8.490 2,956,438 -0.58(-6.39%)
Jul 16, 2021 9.490 9.490 9.050 9.070 1,099,711 -0.28(-2.99%)
Jul 15, 2021 9.290 9.440 9.215 9.350 678,262 -0.05(-0.53%)
Jul 14, 2021 9.340 9.595 9.270 9.400 1,768,686 +0.18(+1.95%)
Jul 13, 2021 9.380 9.455 9.135 9.220 1,477,568 -0.32(-3.35%)
Jul 12, 2021 9.360 9.540 9.260 9.540 1,729,581 +0.14(+1.49%)
Jul 09, 2021 9.250 9.420 9.170 9.400 1,867,879 +0.35(+3.87%)
Jul 08, 2021 8.930 9.250 8.740 9.050 2,306,507 -0.12(-1.31%)
Jul 07, 2021 9.380 9.520 9.060 9.170 2,612,991 -0.30(-3.17%)
Jul 06, 2021 9.670 9.680 9.305 9.470 1,316,152 -0.23(-2.37%)
Jul 02, 2021 9.810 9.820 9.660 9.700 841,751 -0.14(-1.42%)
Jul 01, 2021 9.740 9.920 9.720 9.840 1,167,190 +0.14(+1.44%)
Jun 30, 2021 9.560 9.940 9.560 9.700 1,503,394 +0.09(+0.94%)
Jun 29, 2021 9.700 9.830 9.610 9.610 1,032,923 -0.10(-1.03%)
Jun 28, 2021 9.940 10.10 9.490 9.710 1,958,926 -0.31(-3.09%)
Jun 25, 2021 10.23 10.24 10.01 10.02 2,012,487 -0.16(-1.57%)
Jun 24, 2021 10.14 10.21 9.970 10.18 774,561 +0.08(+0.79%)
Jun 23, 2021 10.23 10.35 10.08 10.10 1,320,714 -0.08(-0.79%)
Jun 22, 2021 10.20 10.23 10.03 10.18 895,226 -0.02(-0.20%)
Jun 21, 2021 10.06 10.22 9.950 10.20 882,800 +0.26(+2.62%)
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%)
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.