Advertisement
Advertisement
U.S. markets open in 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

DiamondRock Hospitality Company (DRH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.51+0.06 (+0.81%)
At close: 04:00PM EDT
7.51 0.00 (0.00%)
After hours: 04:49PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 20227.737.737.427.507.475,077,500
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
Jul 08, 20228.428.458.178.308.27980,000
Jul 07, 20228.228.488.198.398.361,640,700
Jul 06, 20228.198.367.928.078.041,876,700
Jul 05, 20227.968.257.838.248.211,935,100
Jul 01, 20228.138.418.038.208.171,884,700
Jun 30, 20227.988.377.858.218.182,814,400
Jun 29, 20228.278.337.998.198.162,752,000
Jun 28, 20228.568.778.308.318.282,711,500
Jun 27, 20228.478.608.308.408.371,683,300
Jun 24, 20227.988.517.938.388.352,918,900
Jun 23, 20228.038.057.687.897.863,204,800
Jun 22, 20228.178.408.068.078.042,089,400
Jun 21, 20228.548.768.308.378.342,079,000
Jun 17, 20228.568.668.238.388.353,293,900
Jun 16, 20228.989.028.458.518.482,533,600
Jun 15, 20229.109.429.009.249.201,909,900
Jun 14, 20228.759.028.618.888.852,077,200
Jun 13, 20229.279.318.718.778.741,913,300
Jun 10, 202210.1910.339.629.649.602,051,400
Jun 09, 202210.8310.8310.3810.3910.351,652,800
Jun 08, 202210.9311.0210.8010.8810.841,197,100
Jun 07, 202210.6511.0210.5711.0010.961,945,500
Jun 06, 202210.7910.8410.6110.8310.791,343,300
Jun 03, 202210.6510.8410.5810.5910.551,765,400
Jun 02, 202210.6710.7810.5710.7810.742,041,100
Jun 01, 202210.4310.6910.1510.6210.582,694,700
May 31, 202210.3310.3910.0910.2910.252,457,100
May 27, 202210.1610.439.9610.4010.362,416,100
May 26, 20229.8310.139.8210.039.991,902,000
May 25, 20229.339.859.339.749.703,556,200
May 24, 20229.379.419.069.399.351,555,600
May 23, 20229.609.669.379.509.461,415,400
May 20, 202210.0410.049.309.509.462,589,800
May 19, 202210.0110.289.839.919.872,180,500
May 18, 202210.3910.6010.0210.0910.052,708,900
May 17, 202210.0410.3710.0210.3310.291,421,800
May 16, 20229.889.999.799.879.831,559,500
May 13, 20229.649.919.579.859.811,907,500
May 12, 20229.489.619.219.519.472,569,400
May 11, 20229.9010.139.519.549.502,000,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement