DRH - DiamondRock Hospitality Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202010.5310.5810.4410.4810.481,142,900
Jan 21, 202010.5110.5610.3910.5110.511,824,800
Jan 17, 202010.6310.6610.5310.5410.541,398,400
Jan 16, 202010.5310.6210.5110.6010.601,052,100
Jan 15, 202010.3410.4910.3410.4910.491,616,400
Jan 14, 202010.4110.4210.2710.3510.352,439,600
Jan 13, 202010.3210.4510.2910.4210.423,428,900
Jan 10, 202010.3010.3910.2410.3310.332,778,700
Jan 09, 202010.4410.5010.3310.3310.333,788,600
Jan 08, 202010.3810.5110.3410.4310.434,254,600
Jan 07, 202010.5710.6110.3510.3910.392,238,800
Jan 06, 202010.6410.8210.5810.6310.635,179,100
Jan 03, 202010.8811.0210.8310.8810.882,354,800
Jan 02, 202011.1611.1610.9711.0211.022,014,500
Dec 31, 201911.0411.1211.0411.0811.081,578,900
Dec 31, 20190.125 Dividend
Dec 30, 201911.2111.2711.1611.1811.061,322,800
Dec 27, 201911.1711.2411.1211.1811.061,785,700
Dec 26, 201911.2011.2211.1111.1411.021,426,300
Dec 24, 201911.1711.2211.1411.1711.051,432,800
Dec 23, 201911.2611.3311.1411.1411.021,824,800
Dec 20, 201911.4911.5211.2311.2811.158,093,900
Dec 19, 201911.2111.4211.1711.3511.224,041,400
Dec 18, 201910.9611.2710.9111.2211.093,356,900
Dec 17, 201911.0411.0810.8610.9310.814,297,600
Dec 16, 201910.8310.9510.7810.8510.732,503,000
Dec 13, 201910.6710.7410.6110.7410.622,103,900
Dec 12, 201910.4810.7110.3810.6510.533,530,900
Dec 11, 201910.5010.5410.4410.4810.362,389,500
Dec 10, 201910.5010.5310.4410.4810.361,331,900
Dec 09, 201910.4710.5810.4610.5210.401,350,000
Dec 06, 201910.4010.5610.3810.4810.361,877,700
Dec 05, 201910.3010.3710.2910.3110.192,167,500
Dec 04, 201910.2010.3610.2010.2710.162,744,300
Dec 03, 201910.1610.2310.1210.2010.09939,400
Dec 02, 201910.3010.3410.1810.2210.111,380,900
Nov 29, 201910.4110.4410.2910.3010.18675,100
Nov 27, 201910.2910.4810.2710.4410.321,956,300
Nov 26, 201910.2610.3510.1910.2910.172,204,300
Nov 25, 20199.9410.259.9210.2210.112,739,300
Nov 22, 20199.9710.059.909.929.813,954,600
Nov 21, 20199.959.969.819.869.751,875,400
Nov 20, 201910.0410.109.909.949.832,009,200
Nov 19, 201910.1610.2010.0910.109.991,854,200
Nov 18, 201910.1910.2410.0910.1510.042,467,300
Nov 15, 201910.2510.2610.1410.2110.102,063,500
Nov 14, 201910.0810.2110.0810.2010.092,188,700
Nov 13, 201910.0910.129.9910.079.962,090,100
Nov 12, 201910.3010.3610.1410.1610.052,024,300
Nov 11, 201910.2410.3310.1710.3310.212,214,800
Nov 08, 201910.3510.3810.0810.3010.181,915,200
Nov 07, 201910.4710.5110.2310.2510.141,800,800
Nov 06, 201910.4710.5710.4210.4210.302,643,300
Nov 05, 201910.3610.5310.3310.4310.313,059,100
Nov 04, 201910.2910.3810.2410.3610.242,271,300
Nov 01, 201910.0310.2910.0110.2110.102,925,400
Oct 31, 20199.9810.039.889.989.872,145,500
Oct 30, 20199.9610.019.8610.009.891,099,700
Oct 29, 201910.0310.089.989.989.871,790,200
Oct 28, 20199.9710.079.9510.059.941,582,000
Oct 25, 201910.1010.109.939.959.841,459,000
Oct 24, 201910.2210.2210.0110.1310.021,764,700
Oct 23, 201910.0910.1910.0710.1610.051,330,100
Oct 22, 201910.1310.159.9910.109.991,578,000
Oct 21, 20199.9610.159.9610.1210.011,237,900
Oct 18, 20199.779.959.759.899.781,388,800
Oct 17, 20199.939.999.769.799.683,423,400
Oct 16, 20199.8910.029.889.939.821,115,000
Oct 15, 20199.839.989.819.929.81981,300
Oct 14, 20199.909.939.769.849.731,224,600
Oct 11, 20199.9210.119.899.959.841,261,200
Oct 10, 20199.839.909.789.819.701,501,100
Oct 09, 20199.879.899.789.799.681,266,100
Oct 08, 20199.939.939.749.809.691,656,600
Oct 07, 20199.9010.019.839.979.863,084,200
Oct 04, 20199.9710.009.819.889.771,386,000
Oct 03, 20199.959.989.829.969.851,465,500
Oct 02, 201910.0310.099.929.989.871,572,000
Oct 01, 201910.3010.3310.0610.1110.002,333,800
Sep 30, 201910.2510.3810.2510.2510.142,733,200
Sep 27, 201910.1910.3810.1910.2810.176,107,100
Sep 27, 20190.125 Dividend
Sep 26, 201910.4510.4510.2210.2810.046,003,500
Sep 25, 201910.3310.4810.2510.4410.207,889,900
Sep 24, 201910.3010.3310.1210.3210.0811,458,200
Sep 23, 201910.0810.289.9910.2610.026,590,700
Sep 20, 201910.0910.1810.0010.119.883,623,900
Sep 19, 201910.1610.2210.0810.089.852,888,400
Sep 18, 201910.1310.179.9310.129.893,649,300
Sep 17, 201910.1310.1610.0410.119.883,238,500
Sep 16, 201910.0210.2110.0210.139.893,783,900
Sep 13, 20199.9110.109.8610.009.775,292,600
Sep 12, 201910.0910.099.859.889.652,609,300
Sep 11, 201910.1610.2510.0610.089.853,349,600
Sep 10, 201910.0410.1610.0410.119.882,101,100
Sep 09, 20199.8010.069.7810.059.822,273,500
Sep 06, 20199.879.889.769.799.561,635,500
Sep 05, 20199.659.859.609.849.611,570,400
Sep 04, 20199.439.609.439.589.361,121,700
Sep 03, 20199.409.449.359.389.16988,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...