Skip to main content

Diamondrock Hospitality Company (NY: DRH )

9.610 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.670 9.685 9.590 9.610 918,372 -0.01(-0.10%)
Mar 27, 2024 9.500 9.630 9.440 9.620 1,564,695 +0.24(+2.56%)
Mar 26, 2024 9.530 9.539 9.370 9.380 1,088,354 -0.10(-1.05%)
Mar 25, 2024 9.619 9.619 9.480 9.480 1,164,836 -0.07(-0.73%)
Mar 22, 2024 9.789 9.804 9.520 9.549 1,899,974 -0.22(-2.24%)
Mar 21, 2024 9.589 9.799 9.549 9.769 2,383,980 +0.24(+2.51%)
Mar 20, 2024 9.350 9.564 9.350 9.530 1,530,391 +0.11(+1.16%)
Mar 19, 2024 9.340 9.470 9.340 9.420 1,316,069 +0.04(+0.43%)
Mar 18, 2024 9.350 9.450 9.300 9.380 982,253 +0.03(+0.32%)
Mar 15, 2024 9.290 9.425 9.230 9.350 2,744,255 +0.00(+0.00%)
Mar 14, 2024 9.320 9.415 9.240 9.350 1,059,783 -0.04(-0.42%)
Mar 13, 2024 9.490 9.564 9.360 9.390 797,233 -0.13(-1.36%)
Mar 12, 2024 9.500 9.659 9.500 9.520 737,178 -0.02(-0.21%)
Mar 11, 2024 9.589 9.624 9.440 9.539 882,755 -0.08(-0.83%)
Mar 08, 2024 9.549 9.649 9.480 9.619 1,229,883 +0.16(+1.69%)
Mar 07, 2024 9.579 9.599 9.405 9.460 959,389 -0.04(-0.42%)
Mar 06, 2024 9.530 9.834 9.500 9.500 2,196,979 +0.06(+0.63%)
Mar 05, 2024 9.480 9.584 9.430 9.440 1,303,844 -0.06(-0.63%)
Mar 04, 2024 9.480 9.539 9.430 9.500 1,019,211 -0.01(-0.10%)
Mar 01, 2024 9.390 9.530 9.325 9.510 1,428,185 +0.14(+1.49%)
Feb 29, 2024 9.470 9.500 9.280 9.370 2,784,002 +0.03(+0.32%)
Feb 28, 2024 9.061 9.450 9.061 9.340 2,050,013 +0.19(+2.07%)
Feb 27, 2024 9.141 9.221 9.101 9.151 1,278,941 +0.07(+0.77%)
Feb 26, 2024 9.211 9.245 9.071 9.081 1,602,167 -0.22(-2.36%)
Feb 23, 2024 9.520 9.958 9.211 9.300 2,929,156 -0.02(-0.21%)
Feb 22, 2024 9.201 9.370 9.091 9.320 2,507,110 +0.07(+0.75%)
Feb 21, 2024 9.201 9.310 9.191 9.250 1,941,952 +0.05(+0.54%)
Feb 20, 2024 9.041 9.221 8.971 9.201 1,193,451 +0.04(+0.44%)
Feb 16, 2024 9.131 9.221 9.061 9.161 1,947,346 -0.11(-1.18%)
Feb 15, 2024 9.151 9.290 9.151 9.270 1,950,919 +0.22(+2.42%)
Feb 14, 2024 8.971 9.141 8.902 9.051 1,250,984 +0.15(+1.68%)
Feb 13, 2024 8.951 9.041 8.802 8.902 1,669,834 -0.38(-4.08%)
Feb 12, 2024 9.230 9.330 9.213 9.280 976,502 +0.08(+0.87%)
Feb 09, 2024 9.240 9.240 9.091 9.201 1,364,604 -0.04(-0.43%)
Feb 08, 2024 9.051 9.240 9.046 9.240 1,095,028 +0.15(+1.64%)
Feb 07, 2024 9.181 9.201 9.056 9.091 1,104,602 -0.08(-0.87%)
Feb 06, 2024 9.101 9.250 9.081 9.171 880,261 +0.03(+0.33%)
Feb 05, 2024 9.061 9.216 9.001 9.141 939,316 -0.08(-0.86%)
Feb 02, 2024 9.161 9.275 9.061 9.221 1,312,443 -0.05(-0.54%)
Feb 01, 2024 9.141 9.280 9.061 9.270 2,018,485 +0.16(+1.75%)
Jan 31, 2024 9.300 9.340 9.086 9.111 1,667,947 -0.21(-2.25%)
Jan 30, 2024 9.270 9.370 9.255 9.320 1,436,531 -0.03(-0.32%)
Jan 29, 2024 9.290 9.370 9.181 9.350 2,439,272 +0.05(+0.54%)
Jan 26, 2024 9.191 9.340 9.186 9.300 1,607,282 +0.15(+1.63%)
Jan 25, 2024 9.221 9.300 9.061 9.151 1,633,571 +0.09(+0.99%)
Jan 24, 2024 9.290 9.290 9.016 9.061 2,376,879 -0.11(-1.20%)
Jan 23, 2024 9.520 9.549 9.166 9.171 2,318,752 -0.28(-2.95%)
Jan 22, 2024 9.629 9.719 9.430 9.450 3,677,023 -0.17(-1.76%)
Jan 19, 2024 9.290 9.629 9.216 9.619 6,230,358 +0.39(+4.21%)
Jan 18, 2024 9.250 9.260 9.101 9.230 1,384,747 +0.07(+0.76%)
Jan 17, 2024 9.111 9.320 9.101 9.161 1,377,895 -0.12(-1.29%)
Jan 16, 2024 9.201 9.340 9.201 9.280 989,185 -0.06(-0.64%)
Jan 12, 2024 9.530 9.549 9.315 9.340 804,529 -0.08(-0.85%)
Jan 11, 2024 9.350 9.440 9.290 9.420 2,021,652 -0.01(-0.11%)
Jan 10, 2024 9.440 9.490 9.340 9.430 1,882,754 +0.07(+0.75%)
Jan 09, 2024 9.320 9.370 9.250 9.360 1,168,341 -0.10(-1.05%)
Jan 08, 2024 9.290 9.480 9.290 9.460 1,175,909 +0.13(+1.39%)
Jan 05, 2024 9.191 9.440 9.171 9.330 1,253,232 +0.06(+0.65%)
Jan 04, 2024 9.260 9.350 9.191 9.270 1,202,586 +0.05(+0.54%)
Jan 03, 2024 9.230 9.350 9.196 9.221 1,770,432 -0.13(-1.39%)
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.