Singapore markets close in 5 hours 55 minutes
Straits Times Index
3,294.52 +21.80 (+0.67%) Nikkei
38,329.39 +777.23 (+2.07%) Hang Seng
17,139.80 +310.87 (+1.85%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,614.47 -147.13 (-0.22%) CMC Crypto 200
1,434.28 +19.52 (+1.38%)
DiamondRock Hospitality Company (DRH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 8.93 | 9.16 | 8.89 | 9.15 | 9.15 | 2,618,700 |
| 22 Apr 2024 | 8.88 | 8.96 | 8.82 | 8.95 | 8.95 | 1,887,900 |
| 19 Apr 2024 | 8.76 | 8.89 | 8.73 | 8.83 | 8.83 | 1,988,300 |
| 18 Apr 2024 | 8.80 | 8.91 | 8.70 | 8.78 | 8.78 | 2,502,700 |
| 17 Apr 2024 | 9.03 | 9.07 | 8.74 | 8.78 | 8.78 | 5,036,600 |
| 16 Apr 2024 | 9.24 | 9.24 | 8.99 | 8.99 | 8.99 | 3,224,800 |
| 15 Apr 2024 | 9.33 | 9.48 | 9.24 | 9.31 | 9.31 | 5,734,000 |
| 12 Apr 2024 | 9.35 | 9.42 | 9.24 | 9.28 | 9.28 | 1,151,000 |
| 11 Apr 2024 | 9.36 | 9.49 | 9.29 | 9.46 | 9.46 | 1,230,600 |
| 10 Apr 2024 | 9.40 | 9.49 | 9.27 | 9.34 | 9.34 | 1,441,400 |
| 09 Apr 2024 | 9.53 | 9.66 | 9.43 | 9.63 | 9.63 | 1,136,400 |
| 08 Apr 2024 | 9.43 | 9.57 | 9.40 | 9.50 | 9.50 | 1,161,000 |
| 05 Apr 2024 | 9.36 | 9.47 | 9.34 | 9.44 | 9.44 | 919,000 |
| 04 Apr 2024 | 9.55 | 9.57 | 9.28 | 9.35 | 9.35 | 1,246,000 |
| 03 Apr 2024 | 9.33 | 9.43 | 9.30 | 9.43 | 9.43 | 991,800 |
| 02 Apr 2024 | 9.40 | 9.49 | 9.33 | 9.41 | 9.41 | 1,476,000 |
| 01 Apr 2024 | 9.64 | 9.64 | 9.46 | 9.54 | 9.54 | 833,300 |
| 28 Mar 2024 | 9.67 | 9.69 | 9.54 | 9.61 | 9.61 | 918,400 |
| 27 Mar 2024 | 9.50 | 9.63 | 9.44 | 9.62 | 9.62 | 1,564,700 |
| 27 Mar 2024 | 0.03 Dividend | |||||
| 26 Mar 2024 | 9.56 | 9.57 | 9.40 | 9.41 | 9.38 | 1,084,900 |
| 25 Mar 2024 | 9.65 | 9.65 | 9.51 | 9.51 | 9.48 | 1,161,100 |
| 22 Mar 2024 | 9.82 | 9.84 | 9.55 | 9.58 | 9.55 | 1,893,900 |
| 21 Mar 2024 | 9.62 | 9.83 | 9.58 | 9.80 | 9.77 | 2,375,700 |
| 20 Mar 2024 | 9.38 | 9.60 | 9.38 | 9.56 | 9.53 | 1,525,500 |
| 19 Mar 2024 | 9.37 | 9.50 | 9.37 | 9.45 | 9.42 | 1,311,900 |
| 18 Mar 2024 | 9.38 | 9.48 | 9.33 | 9.41 | 9.38 | 979,100 |
| 15 Mar 2024 | 9.32 | 9.46 | 9.26 | 9.38 | 9.35 | 2,735,500 |
| 14 Mar 2024 | 9.35 | 9.45 | 9.27 | 9.38 | 9.35 | 1,056,400 |
| 13 Mar 2024 | 9.52 | 9.60 | 9.39 | 9.42 | 9.39 | 794,700 |
| 12 Mar 2024 | 9.53 | 9.69 | 9.53 | 9.55 | 9.52 | 734,800 |
| 11 Mar 2024 | 9.62 | 9.65 | 9.47 | 9.57 | 9.54 | 879,900 |
| 08 Mar 2024 | 9.58 | 9.68 | 9.51 | 9.65 | 9.62 | 1,226,000 |
| 07 Mar 2024 | 9.61 | 9.63 | 9.44 | 9.49 | 9.46 | 956,300 |
| 06 Mar 2024 | 9.56 | 9.87 | 9.53 | 9.53 | 9.50 | 2,190,300 |
| 05 Mar 2024 | 9.51 | 9.62 | 9.46 | 9.47 | 9.44 | 1,299,700 |
| 04 Mar 2024 | 9.51 | 9.57 | 9.46 | 9.53 | 9.50 | 1,016,000 |
| 01 Mar 2024 | 9.42 | 9.56 | 9.36 | 9.54 | 9.51 | 1,423,600 |
| 29 Feb 2024 | 9.50 | 9.53 | 9.31 | 9.40 | 9.37 | 2,775,100 |
| 28 Feb 2024 | 9.09 | 9.48 | 9.09 | 9.37 | 9.34 | 2,043,500 |
| 27 Feb 2024 | 9.17 | 9.25 | 9.13 | 9.18 | 9.15 | 1,274,900 |
| 26 Feb 2024 | 9.24 | 9.28 | 9.10 | 9.11 | 9.08 | 1,597,100 |
| 23 Feb 2024 | 9.55 | 9.99 | 9.24 | 9.33 | 9.30 | 2,919,800 |
| 22 Feb 2024 | 9.23 | 9.40 | 9.12 | 9.35 | 9.32 | 2,499,100 |
| 21 Feb 2024 | 9.23 | 9.34 | 9.22 | 9.28 | 9.25 | 1,935,800 |
| 20 Feb 2024 | 9.07 | 9.25 | 9.00 | 9.23 | 9.20 | 1,189,600 |
| 16 Feb 2024 | 9.16 | 9.25 | 9.09 | 9.19 | 9.16 | 1,941,100 |
| 15 Feb 2024 | 9.18 | 9.32 | 9.18 | 9.30 | 9.27 | 1,944,700 |
| 14 Feb 2024 | 9.00 | 9.17 | 8.93 | 9.08 | 9.05 | 1,247,000 |
| 13 Feb 2024 | 8.98 | 9.07 | 8.83 | 8.93 | 8.90 | 1,664,500 |
| 12 Feb 2024 | 9.26 | 9.36 | 9.24 | 9.31 | 9.28 | 973,400 |
| 09 Feb 2024 | 9.27 | 9.27 | 9.12 | 9.23 | 9.20 | 1,360,300 |
| 08 Feb 2024 | 9.08 | 9.27 | 9.07 | 9.27 | 9.24 | 1,091,500 |
| 07 Feb 2024 | 9.21 | 9.23 | 9.09 | 9.12 | 9.09 | 1,101,100 |
| 06 Feb 2024 | 9.13 | 9.28 | 9.11 | 9.20 | 9.17 | 877,500 |
| 05 Feb 2024 | 9.09 | 9.24 | 9.03 | 9.17 | 9.14 | 936,300 |
| 02 Feb 2024 | 9.19 | 9.31 | 9.09 | 9.25 | 9.22 | 1,308,300 |
| 01 Feb 2024 | 9.17 | 9.31 | 9.09 | 9.30 | 9.27 | 2,012,000 |
| 31 Jan 2024 | 9.33 | 9.37 | 9.12 | 9.14 | 9.11 | 1,662,600 |
| 30 Jan 2024 | 9.30 | 9.40 | 9.29 | 9.35 | 9.32 | 1,432,000 |
| 29 Jan 2024 | 9.32 | 9.40 | 9.21 | 9.38 | 9.35 | 2,431,500 |
| 26 Jan 2024 | 9.22 | 9.37 | 9.22 | 9.33 | 9.30 | 1,602,200 |
| 25 Jan 2024 | 9.25 | 9.33 | 9.09 | 9.18 | 9.15 | 1,628,400 |
| 24 Jan 2024 | 9.32 | 9.32 | 9.05 | 9.09 | 9.06 | 2,369,300 |
| 23 Jan 2024 | 9.55 | 9.58 | 9.19 | 9.20 | 9.17 | 2,301,100 |
| 22 Jan 2024 | 9.66 | 9.75 | 9.46 | 9.48 | 9.45 | 3,665,300 |
| 19 Jan 2024 | 9.32 | 9.66 | 9.24 | 9.65 | 9.62 | 6,210,500 |
| 18 Jan 2024 | 9.28 | 9.29 | 9.13 | 9.26 | 9.23 | 1,380,300 |
| 17 Jan 2024 | 9.14 | 9.35 | 9.13 | 9.19 | 9.16 | 1,373,500 |
| 16 Jan 2024 | 9.23 | 9.37 | 9.23 | 9.31 | 9.28 | 986,000 |
| 12 Jan 2024 | 9.56 | 9.58 | 9.35 | 9.37 | 9.34 | 802,000 |
| 11 Jan 2024 | 9.38 | 9.47 | 9.32 | 9.45 | 9.42 | 2,015,200 |
| 10 Jan 2024 | 9.47 | 9.52 | 9.37 | 9.46 | 9.43 | 1,876,800 |
| 09 Jan 2024 | 9.35 | 9.40 | 9.28 | 9.39 | 9.36 | 1,164,600 |
| 08 Jan 2024 | 9.32 | 9.51 | 9.32 | 9.49 | 9.46 | 1,172,200 |
| 05 Jan 2024 | 9.22 | 9.47 | 9.20 | 9.36 | 9.33 | 1,249,200 |
| 04 Jan 2024 | 9.29 | 9.38 | 9.22 | 9.30 | 9.27 | 1,198,800 |
| 03 Jan 2024 | 9.26 | 9.38 | 9.23 | 9.25 | 9.22 | 1,764,800 |
| 02 Jan 2024 | 9.38 | 9.51 | 9.30 | 9.38 | 9.35 | 1,704,600 |
| 29 Dec 2023 | 9.51 | 9.54 | 9.39 | 9.39 | 9.36 | 1,088,900 |
| 28 Dec 2023 | 9.51 | 9.60 | 9.48 | 9.55 | 9.52 | 911,200 |
| 28 Dec 2023 | 0.03 Dividend | |||||
| 27 Dec 2023 | 9.65 | 9.70 | 9.55 | 9.61 | 9.55 | 1,148,800 |
| 26 Dec 2023 | 9.62 | 9.64 | 9.51 | 9.61 | 9.55 | 996,300 |
| 22 Dec 2023 | 9.53 | 9.65 | 9.48 | 9.57 | 9.51 | 2,114,500 |
| 21 Dec 2023 | 9.46 | 9.54 | 9.39 | 9.46 | 9.40 | 2,067,400 |
| 20 Dec 2023 | 9.25 | 9.48 | 9.15 | 9.32 | 9.26 | 3,370,100 |
| 19 Dec 2023 | 9.41 | 9.42 | 9.24 | 9.29 | 9.23 | 2,514,500 |
| 18 Dec 2023 | 9.23 | 9.35 | 9.16 | 9.24 | 9.18 | 2,369,000 |
| 15 Dec 2023 | 9.28 | 9.32 | 9.06 | 9.19 | 9.13 | 7,679,700 |
| 14 Dec 2023 | 9.14 | 9.52 | 9.14 | 9.27 | 9.21 | 4,166,300 |
| 13 Dec 2023 | 8.81 | 9.04 | 8.70 | 8.96 | 8.90 | 2,765,600 |
| 12 Dec 2023 | 8.75 | 8.90 | 8.72 | 8.84 | 8.78 | 1,830,000 |
| 11 Dec 2023 | 8.64 | 8.77 | 8.60 | 8.75 | 8.69 | 1,273,700 |
| 08 Dec 2023 | 8.39 | 8.63 | 8.38 | 8.60 | 8.55 | 2,483,900 |
| 07 Dec 2023 | 8.39 | 8.56 | 8.34 | 8.55 | 8.50 | 1,865,900 |
| 06 Dec 2023 | 8.50 | 8.58 | 8.37 | 8.39 | 8.34 | 1,414,500 |
| 05 Dec 2023 | 8.64 | 8.64 | 8.33 | 8.41 | 8.36 | 1,641,400 |
| 04 Dec 2023 | 8.47 | 8.67 | 8.46 | 8.65 | 8.60 | 2,485,300 |
| 01 Dec 2023 | 8.33 | 8.51 | 8.27 | 8.48 | 8.43 | 2,892,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.