Advertisement
Advertisement
U.S. markets open in 2 hours 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

DiamondRock Hospitality Company (DRH)

NYSE - NYSE Delayed Price. Currency in USD
8.98-0.09 (-0.99%)
At close: 04:00PM EST
8.98 0.00 (0.00%)
After hours: 04:02PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20228.959.088.948.988.981,295,700
Nov 25, 20228.939.108.929.079.07423,800
Nov 23, 20229.109.128.968.968.96864,400
Nov 22, 20229.099.178.979.179.171,568,100
Nov 21, 20229.029.088.899.029.02949,600
Nov 18, 20228.979.138.949.089.082,396,200
Nov 17, 20228.738.858.648.758.751,538,700
Nov 16, 20228.918.988.808.838.832,067,400
Nov 15, 20229.109.238.898.998.991,561,000
Nov 14, 20229.099.188.918.938.931,536,800
Nov 11, 20229.029.228.949.189.181,807,900
Nov 10, 20228.859.228.768.948.942,311,800
Nov 09, 20228.548.618.318.368.361,831,000
Nov 08, 20228.698.728.518.618.612,003,300
Nov 07, 20228.728.808.388.678.671,527,400
Nov 04, 20228.508.728.388.618.611,406,000
Nov 03, 20228.708.708.298.598.592,830,600
Nov 02, 20229.189.198.728.768.762,237,700
Nov 01, 20229.519.539.299.389.381,473,600
Oct 31, 20229.309.449.189.349.341,776,500
Oct 28, 20229.279.408.999.349.341,768,600
Oct 27, 20229.279.399.179.219.211,273,200
Oct 26, 20229.239.299.059.139.132,194,500
Oct 25, 20229.009.158.909.159.155,784,200
Oct 24, 20229.059.068.908.948.942,098,300
Oct 21, 20228.809.148.789.019.013,995,900
Oct 20, 20228.808.998.668.708.702,756,900
Oct 19, 20228.638.908.638.778.772,346,000
Oct 18, 20228.828.968.688.758.752,888,700
Oct 17, 20228.418.568.388.508.501,327,300
Oct 14, 20228.288.418.118.148.141,751,900
Oct 13, 20227.758.207.618.168.162,291,500
Oct 12, 20227.858.087.737.897.894,142,600
Oct 11, 20227.837.937.697.857.854,076,300
Oct 10, 20227.917.997.777.827.822,307,300
Oct 07, 20227.857.977.767.847.842,519,100
Oct 06, 20227.908.067.827.947.941,250,700
Oct 05, 20227.898.017.807.987.981,953,800
Oct 04, 20227.898.127.858.058.053,454,800
Oct 03, 20227.717.857.477.727.722,503,600
Sep 30, 20227.457.617.347.517.513,369,200
Sep 29, 20227.537.557.187.457.453,794,700
Sep 29, 20220.03 Dividend
Sep 28, 20227.407.747.347.707.673,039,500
Sep 27, 20227.447.677.327.357.322,868,100
Sep 26, 20227.427.597.227.317.283,146,300
Sep 23, 20227.737.737.427.507.475,077,800
Sep 22, 20228.278.287.767.877.842,086,900
Sep 21, 20228.898.938.268.288.252,716,900
Sep 20, 20228.868.968.798.858.822,253,800
Sep 19, 20228.769.078.768.998.951,073,600
Sep 16, 20228.898.978.648.918.882,615,800
Sep 15, 20229.029.268.989.018.971,825,800
Sep 14, 20228.919.138.849.129.081,271,000
Sep 13, 20229.039.198.858.938.901,592,300
Sep 12, 20229.269.419.229.369.321,374,100
Sep 09, 20228.969.208.919.179.131,934,600
Sep 08, 20228.848.998.768.898.861,109,100
Sep 07, 20228.518.958.518.918.881,730,000
Sep 06, 20228.618.658.388.488.451,511,900
Sep 02, 20228.788.898.588.598.561,158,400
Sep 01, 20228.618.668.468.608.571,864,000
Aug 31, 20228.928.978.718.738.701,987,500
Aug 30, 20228.989.048.798.878.841,860,500
Aug 29, 20228.708.968.668.938.902,709,400
Aug 26, 20229.429.499.009.018.971,999,200
Aug 25, 20229.439.619.379.489.442,061,500
Aug 24, 20229.259.379.229.369.321,269,100
Aug 23, 20229.369.499.219.279.231,477,500
Aug 22, 20229.279.349.199.289.241,406,400
Aug 19, 20229.859.859.409.459.411,239,400
Aug 18, 20229.709.959.649.929.881,119,400
Aug 17, 20229.809.949.739.749.701,230,100
Aug 16, 20229.8410.049.849.969.92877,500
Aug 15, 20229.799.959.789.909.86780,600
Aug 12, 20229.819.909.749.889.84794,300
Aug 11, 20229.699.859.579.709.66915,700
Aug 10, 20229.539.629.449.519.471,031,100
Aug 09, 20229.269.349.159.329.281,332,900
Aug 08, 20229.279.429.159.259.211,176,400
Aug 05, 20229.109.379.089.159.112,211,400
Aug 04, 20229.229.369.049.249.201,377,900
Aug 03, 20229.269.429.219.219.171,338,800
Aug 02, 20229.199.329.109.129.081,285,800
Aug 01, 20229.169.369.059.289.241,129,100
Jul 29, 20229.179.369.119.289.241,047,900
Jul 28, 20229.159.218.909.219.171,168,000
Jul 27, 20228.859.038.809.028.981,621,300
Jul 26, 20228.758.898.668.718.683,356,100
Jul 25, 20228.698.858.588.808.772,327,100
Jul 22, 20228.828.948.538.628.592,203,300
Jul 21, 20228.828.928.648.848.812,388,200
Jul 20, 20228.869.038.758.998.952,190,000
Jul 19, 20228.718.928.698.898.863,577,300
Jul 18, 20228.558.698.448.508.472,219,000
Jul 15, 20228.448.498.188.418.382,534,900
Jul 14, 20228.198.338.148.258.221,336,600
Jul 13, 20228.198.458.138.408.371,267,500
Jul 12, 20228.168.438.168.348.311,023,800
Jul 11, 20228.168.318.038.208.17976,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement