DRH - DiamondRock Hospitality Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20199.9210.019.889.909.902,125,800
Jul 18, 201910.0210.049.879.959.952,805,700
Jul 17, 201910.1110.149.9510.0310.031,447,400
Jul 16, 201910.0210.169.9610.1410.141,454,100
Jul 15, 201910.2010.2010.0310.0610.061,305,900
Jul 12, 201910.0610.2310.0610.1710.17910,500
Jul 11, 201910.3410.3410.0110.0810.081,264,600
Jul 10, 201910.3210.3710.2310.3210.321,084,000
Jul 09, 201910.2810.3010.1710.2610.26911,000
Jul 08, 201910.3510.4210.2910.3310.33805,500
Jul 05, 201910.3210.3710.2010.3710.371,079,000
Jul 03, 201910.3310.3910.3110.3710.37491,600
Jul 02, 201910.2510.3510.2310.3010.301,626,800
Jul 01, 201910.4410.4710.1910.2510.251,426,300
Jun 28, 201910.3610.4510.2810.3410.343,065,400
Jun 27, 201910.0910.3610.0010.3610.362,773,600
Jun 27, 20190.125 Dividend
Jun 26, 201910.0310.079.959.989.852,023,100
Jun 25, 201910.0310.189.9810.009.872,650,100
Jun 24, 201910.2610.269.9710.049.911,914,100
Jun 21, 201910.3710.3710.2010.2110.082,805,800
Jun 20, 201910.4810.4810.3610.4110.281,604,600
Jun 19, 201910.3710.4210.2210.4010.272,972,500
Jun 18, 201910.2310.4110.2010.3610.231,650,400
Jun 17, 20199.9710.209.9710.1410.012,250,300
Jun 14, 201910.2210.229.989.989.851,396,300
Jun 13, 201910.2110.2110.1010.2110.08905,900
Jun 12, 201910.0910.2110.0710.1510.022,061,500
Jun 11, 201910.1710.2210.0710.109.971,315,900
Jun 10, 20199.9810.149.9810.119.981,320,000
Jun 07, 20199.8910.039.859.969.841,963,900
Jun 06, 20199.9910.049.809.859.732,847,600
Jun 05, 201910.0410.119.9110.029.891,915,400
Jun 04, 201910.1210.149.9610.039.902,104,900
Jun 03, 20199.9410.099.8310.069.933,083,100
May 31, 201910.0010.009.869.919.794,912,900
May 30, 201910.2510.3110.0310.1310.003,363,900
May 29, 201910.3310.3710.1610.2310.102,204,200
May 28, 201910.5710.6010.4010.4010.272,231,800
May 24, 201910.5610.6410.4810.5710.44960,300
May 23, 201910.5710.6310.4310.5010.371,972,000
May 22, 201910.7210.8010.6210.6710.541,286,200
May 21, 201910.6310.7610.6010.7510.621,300,100
May 20, 201910.6110.6710.5310.5910.461,961,800
May 17, 201910.8310.8510.6610.6810.551,311,600
May 16, 201910.8210.9210.8110.8810.741,386,200
May 15, 201910.7210.9010.6710.8510.711,590,500
May 14, 201910.6410.8410.6010.7810.642,113,600
May 13, 201910.6110.6910.5510.5910.462,155,000
May 10, 201910.6210.7810.5610.7810.642,492,000
May 09, 201910.5510.7910.4910.6810.553,459,900
May 08, 201910.5810.6610.4410.4510.322,209,600
May 07, 201910.8010.8510.5510.6110.482,404,100
May 06, 201910.9310.9710.7910.8410.703,694,500
May 03, 201910.9111.0110.8411.0010.861,225,800
May 02, 201910.9011.0110.7610.8610.722,075,000
May 01, 201910.9311.0210.8310.9310.794,147,300
Apr 30, 201910.7710.8810.6910.8610.722,610,000
Apr 29, 201910.8610.9910.7710.7710.641,051,600
Apr 26, 201910.7410.8810.7410.8310.691,472,900
Apr 25, 201910.7710.8310.6610.7310.601,117,800
Apr 24, 201910.8710.9410.8110.8210.682,389,000
Apr 23, 201910.6810.8910.6410.8510.711,805,800
Apr 22, 201910.7010.7510.5110.6510.522,413,800
Apr 18, 201910.7110.8210.7010.7810.641,286,700
Apr 17, 201910.8410.8710.7210.7310.602,041,500
Apr 16, 201910.8610.8810.7810.8110.671,574,700
Apr 15, 201910.9710.9810.8010.8410.701,041,200
Apr 12, 201910.9110.9510.8210.9410.80733,500
Apr 11, 201911.0111.0110.8610.9010.76984,300
Apr 10, 201910.8210.9910.7910.9910.851,774,200
Apr 09, 201911.0011.0510.7810.7910.651,964,200
Apr 08, 201911.0211.0610.9111.0010.861,427,700
Apr 05, 201910.9211.0810.9211.0510.911,584,700
Apr 04, 201910.9210.9710.8710.9310.791,359,100
Apr 03, 201910.9711.0010.9110.9410.803,031,500
Apr 02, 201910.9711.0310.9010.9410.802,704,500
Apr 01, 201910.8710.9610.8110.9410.801,825,500
Mar 29, 201911.0011.0410.7510.8310.693,141,000
Mar 28, 201910.9111.0310.8611.0010.862,352,200
Mar 28, 20190.125 Dividend
Mar 27, 201910.9811.0910.8911.0410.782,176,600
Mar 26, 201910.8811.0010.8510.9610.701,509,600
Mar 25, 201910.8010.9210.6910.8610.601,922,200
Mar 22, 201910.8610.9310.7010.7910.532,512,900
Mar 21, 201910.7110.9310.6810.9110.651,822,100
Mar 20, 201910.6510.8610.6310.7510.501,931,700
Mar 19, 201910.7410.8210.6410.6610.411,880,100
Mar 18, 201910.7010.8010.6210.7410.491,831,300
Mar 15, 201910.6810.7310.6410.6710.424,500,700
Mar 14, 201910.7610.7810.6310.6710.421,859,400
Mar 13, 201910.6810.7810.6610.7410.492,465,500
Mar 12, 201910.7710.8510.6310.6610.412,461,000
Mar 11, 201910.6910.7510.5810.7410.491,931,400
Mar 08, 201910.6510.6510.5210.6210.372,936,500
Mar 07, 201910.9010.9010.7010.7010.453,790,400
Mar 06, 201910.8410.9610.7710.8910.635,092,200
Mar 05, 201910.7010.8710.6610.8210.564,797,400
Mar 04, 201910.6610.7710.6110.7410.492,170,000
Mar 01, 201910.7210.7610.5010.6510.402,716,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...