Advertisement
U.S. markets closed

DiamondRock Hospitality Company (DRH)

NYSE - NYSE Delayed Price. Currency in USD
9.61-0.01 (-0.10%)
At close: 04:00PM EDT
9.75 +0.14 (+1.46%)
After hours: 06:12PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20249.679.699.549.619.61918,400
Mar 27, 20249.509.639.449.629.621,564,700
Mar 27, 20240.03 Dividend
Mar 26, 20249.569.579.409.419.381,084,900
Mar 25, 20249.659.659.519.519.481,161,100
Mar 22, 20249.829.849.559.589.551,893,900
Mar 21, 20249.629.839.589.809.772,375,700
Mar 20, 20249.389.609.389.569.531,525,500
Mar 19, 20249.379.509.379.459.421,311,900
Mar 18, 20249.389.489.339.419.38979,100
Mar 15, 20249.329.469.269.389.352,735,500
Mar 14, 20249.359.459.279.389.351,056,400
Mar 13, 20249.529.609.399.429.39794,700
Mar 12, 20249.539.699.539.559.52734,800
Mar 11, 20249.629.659.479.579.54879,900
Mar 08, 20249.589.689.519.659.621,226,000
Mar 07, 20249.619.639.449.499.46956,300
Mar 06, 20249.569.879.539.539.502,190,300
Mar 05, 20249.519.629.469.479.441,299,700
Mar 04, 20249.519.579.469.539.501,016,000
Mar 01, 20249.429.569.369.549.511,423,600
Feb 29, 20249.509.539.319.409.372,775,100
Feb 28, 20249.099.489.099.379.342,043,500
Feb 27, 20249.179.259.139.189.151,274,900
Feb 26, 20249.249.289.109.119.081,597,100
Feb 23, 20249.559.999.249.339.302,919,800
Feb 22, 20249.239.409.129.359.322,499,100
Feb 21, 20249.239.349.229.289.251,935,800
Feb 20, 20249.079.259.009.239.201,189,600
Feb 16, 20249.169.259.099.199.161,941,100
Feb 15, 20249.189.329.189.309.271,944,700
Feb 14, 20249.009.178.939.089.051,247,000
Feb 13, 20248.989.078.838.938.901,664,500
Feb 12, 20249.269.369.249.319.28973,400
Feb 09, 20249.279.279.129.239.201,360,300
Feb 08, 20249.089.279.079.279.241,091,500
Feb 07, 20249.219.239.099.129.091,101,100
Feb 06, 20249.139.289.119.209.17877,500
Feb 05, 20249.099.249.039.179.14936,300
Feb 02, 20249.199.319.099.259.221,308,300
Feb 01, 20249.179.319.099.309.272,012,000
Jan 31, 20249.339.379.129.149.111,662,600
Jan 30, 20249.309.409.299.359.321,432,000
Jan 29, 20249.329.409.219.389.352,431,500
Jan 26, 20249.229.379.229.339.301,602,200
Jan 25, 20249.259.339.099.189.151,628,400
Jan 24, 20249.329.329.059.099.062,369,300
Jan 23, 20249.559.589.199.209.172,301,100
Jan 22, 20249.669.759.469.489.453,665,300
Jan 19, 20249.329.669.249.659.626,210,500
Jan 18, 20249.289.299.139.269.231,380,300
Jan 17, 20249.149.359.139.199.161,373,500
Jan 16, 20249.239.379.239.319.28986,000
Jan 12, 20249.569.589.359.379.34802,000
Jan 11, 20249.389.479.329.459.422,015,200
Jan 10, 20249.479.529.379.469.431,876,800
Jan 09, 20249.359.409.289.399.361,164,600
Jan 08, 20249.329.519.329.499.461,172,200
Jan 05, 20249.229.479.209.369.331,249,200
Jan 04, 20249.299.389.229.309.271,198,800
Jan 03, 20249.269.389.239.259.221,764,800
Jan 02, 20249.389.519.309.389.351,704,600
Dec 29, 20239.519.549.399.399.361,088,900
Dec 28, 20239.519.609.489.559.52911,200
Dec 28, 20230.03 Dividend
Dec 27, 20239.659.709.559.619.551,148,800
Dec 26, 20239.629.649.519.619.55996,300
Dec 22, 20239.539.659.489.579.512,114,500
Dec 21, 20239.469.549.399.469.402,067,400
Dec 20, 20239.259.489.159.329.263,370,100
Dec 19, 20239.419.429.249.299.232,514,500
Dec 18, 20239.239.359.169.249.182,369,000
Dec 15, 20239.289.329.069.199.137,679,700
Dec 14, 20239.149.529.149.279.214,166,300
Dec 13, 20238.819.048.708.968.902,765,600
Dec 12, 20238.758.908.728.848.781,830,000
Dec 11, 20238.648.778.608.758.691,273,700
Dec 08, 20238.398.638.388.608.552,483,900
Dec 07, 20238.398.568.348.558.501,865,900
Dec 06, 20238.508.588.378.398.341,414,500
Dec 05, 20238.648.648.338.418.361,641,400
Dec 04, 20238.478.678.468.658.602,485,300
Dec 01, 20238.338.518.278.488.432,892,000
Nov 30, 20238.308.378.278.328.271,731,300
Nov 29, 20238.428.648.278.288.231,980,900
Nov 28, 20238.328.408.268.368.311,614,100
Nov 27, 20238.298.358.238.318.261,297,400
Nov 24, 20238.278.368.228.358.30441,100
Nov 22, 20238.278.358.228.248.191,146,600
Nov 21, 20238.338.358.158.198.141,720,900
Nov 20, 20238.418.448.358.398.341,573,300
Nov 17, 20238.418.478.388.428.371,796,300
Nov 16, 20238.438.508.288.328.271,567,800
Nov 15, 20238.468.578.388.438.381,891,800
Nov 14, 20238.518.648.408.468.412,403,300
Nov 13, 20238.108.278.048.178.12986,800
Nov 10, 20238.098.237.988.198.141,227,000
Nov 09, 20238.248.248.018.078.021,267,900
Nov 08, 20238.328.328.068.118.061,471,800
Nov 07, 20238.368.368.248.298.241,241,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...