DRH - DiamondRock Hospitality Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201910.6110.6910.5810.6110.61351,363
May 17, 201910.8310.8510.6610.6810.681,311,600
May 16, 201910.8210.9210.8110.8810.881,386,200
May 15, 201910.7210.9010.6710.8510.851,590,500
May 14, 201910.6410.8410.6010.7810.782,113,600
May 13, 201910.6110.6910.5510.5910.592,155,000
May 10, 201910.6210.7810.5610.7810.782,492,000
May 09, 201910.5510.7910.4910.6810.683,459,900
May 08, 201910.5810.6610.4410.4510.452,209,600
May 07, 201910.8010.8510.5510.6110.612,404,100
May 06, 201910.9310.9710.7910.8410.843,694,500
May 03, 201910.9111.0110.8411.0011.001,225,800
May 02, 201910.9011.0110.7610.8610.862,075,000
May 01, 201910.9311.0210.8310.9310.934,147,300
Apr 30, 201910.7710.8810.6910.8610.862,610,000
Apr 29, 201910.8610.9910.7710.7710.771,051,600
Apr 26, 201910.7410.8810.7410.8310.831,472,900
Apr 25, 201910.7710.8310.6610.7310.731,117,800
Apr 24, 201910.8710.9410.8110.8210.822,389,000
Apr 23, 201910.6810.8910.6410.8510.851,805,800
Apr 22, 201910.7010.7510.5110.6510.652,413,800
Apr 18, 201910.7110.8210.7010.7810.781,286,700
Apr 17, 201910.8410.8710.7210.7310.732,041,500
Apr 16, 201910.8610.8810.7810.8110.811,574,700
Apr 15, 201910.9710.9810.8010.8410.841,041,200
Apr 12, 201910.9110.9510.8210.9410.94733,500
Apr 11, 201911.0111.0110.8610.9010.90984,300
Apr 10, 201910.8210.9910.7910.9910.991,774,200
Apr 09, 201911.0011.0510.7810.7910.791,964,200
Apr 08, 201911.0211.0610.9111.0011.001,427,700
Apr 05, 201910.9211.0810.9211.0511.051,584,700
Apr 04, 201910.9210.9710.8710.9310.931,359,100
Apr 03, 201910.9711.0010.9110.9410.943,031,500
Apr 02, 201910.9711.0310.9010.9410.942,704,500
Apr 01, 201910.8710.9610.8110.9410.941,825,500
Mar 29, 201911.0011.0410.7510.8310.833,141,000
Mar 28, 201910.9111.0310.8611.0011.002,352,200
Mar 28, 20190.125 Dividend
Mar 27, 201910.9811.0910.8911.0410.912,176,600
Mar 26, 201910.8811.0010.8510.9610.841,509,600
Mar 25, 201910.8010.9210.6910.8610.741,922,200
Mar 22, 201910.8610.9310.7010.7910.672,512,900
Mar 21, 201910.7110.9310.6810.9110.791,822,100
Mar 20, 201910.6510.8610.6310.7510.631,931,700
Mar 19, 201910.7410.8210.6410.6610.541,880,100
Mar 18, 201910.7010.8010.6210.7410.621,831,300
Mar 15, 201910.6810.7310.6410.6710.554,500,700
Mar 14, 201910.7610.7810.6310.6710.551,859,400
Mar 13, 201910.6810.7810.6610.7410.622,465,500
Mar 12, 201910.7710.8510.6310.6610.542,461,000
Mar 11, 201910.6910.7510.5810.7410.621,931,400
Mar 08, 201910.6510.6510.5210.6210.502,936,500
Mar 07, 201910.9010.9010.7010.7010.583,790,400
Mar 06, 201910.8410.9610.7710.8910.775,092,200
Mar 05, 201910.7010.8710.6610.8210.704,797,400
Mar 04, 201910.6610.7710.6110.7410.622,170,000
Mar 01, 201910.7210.7610.5010.6510.532,716,200
Feb 28, 201910.6610.8210.6110.6910.574,042,600
Feb 27, 201910.6410.7610.5310.6610.542,709,800
Feb 26, 201911.2211.2210.6810.7010.585,104,000
Feb 25, 201911.0511.1010.7610.7610.642,816,600
Feb 22, 201910.9111.0410.9111.0210.902,067,400
Feb 21, 201910.8810.9810.8410.8810.762,385,500
Feb 20, 201910.7310.9310.6910.8810.765,413,400
Feb 19, 201910.7610.8510.7110.7310.612,604,700
Feb 15, 201910.6410.8210.5910.7910.672,732,500
Feb 14, 201910.5810.6410.4610.5710.452,236,700
Feb 13, 201910.5010.6710.4610.6210.504,039,200
Feb 12, 201910.4410.4910.3610.4910.373,012,100
Feb 11, 201910.3610.4610.3310.4110.292,987,800
Feb 08, 201910.4010.4510.3210.3510.231,729,600
Feb 07, 201910.3510.4810.3010.4510.332,437,300
Feb 06, 201910.3610.4010.3410.3710.252,251,000
Feb 05, 201910.2510.3610.2310.3510.233,056,500
Feb 04, 201910.0610.2510.0210.2410.122,498,500
Feb 01, 201910.2010.209.9310.099.982,090,300
Jan 31, 201910.1110.2010.0310.1610.044,078,700
Jan 30, 201910.0110.139.9810.099.984,085,400
Jan 29, 20199.9810.069.939.999.882,493,500
Jan 28, 20199.809.999.809.979.863,202,300
Jan 25, 20199.629.919.509.889.774,303,200
Jan 24, 20199.739.819.679.749.633,153,700
Jan 23, 20199.869.939.709.749.633,072,000
Jan 22, 201910.0310.079.809.879.763,863,700
Jan 18, 201910.0610.1210.0010.069.953,186,100
Jan 17, 20199.9210.069.9010.029.915,652,400
Jan 16, 20199.7510.009.759.969.852,505,700
Jan 15, 20199.709.759.629.719.601,659,300
Jan 14, 20199.639.699.549.679.563,122,700
Jan 11, 20199.659.739.629.719.601,788,300
Jan 10, 20199.379.709.379.669.554,085,100
Jan 09, 20199.479.629.399.609.491,715,500
Jan 08, 20198.999.518.999.449.332,221,300
Jan 07, 20199.049.269.029.229.121,846,000
Jan 04, 20198.879.128.879.058.951,917,600
Jan 03, 20198.839.018.768.808.701,937,500
Jan 03, 20190.125 Dividend
Jan 02, 20198.959.058.848.978.742,147,400
Dec 31, 20189.099.098.929.088.851,761,300
Dec 28, 20189.089.198.969.068.832,430,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...