Singapore markets closed

DiamondRock Hospitality Company (DRH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.20-0.01 (-0.12%)
At close: 04:00PM EDT
8.18 -0.02 (-0.24%)
After hours: 04:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20228.138.418.038.208.201,884,700
30 Jun 20227.988.377.858.218.212,814,400
29 Jun 20228.278.337.998.198.192,752,000
28 Jun 20228.568.778.308.318.312,711,500
27 Jun 20228.478.608.308.408.401,683,300
24 Jun 20227.988.517.938.388.382,918,900
23 Jun 20228.038.057.687.897.893,204,800
22 Jun 20228.178.408.068.078.072,089,400
21 Jun 20228.548.768.308.378.372,079,000
17 Jun 20228.568.668.238.388.383,293,900
16 Jun 20228.989.028.458.518.512,533,600
15 Jun 20229.109.429.009.249.241,909,900
14 Jun 20228.759.028.618.888.882,077,200
13 Jun 20229.279.318.718.778.771,913,300
10 Jun 202210.1910.339.629.649.642,051,400
09 Jun 202210.8310.8310.3810.3910.391,652,800
08 Jun 202210.9311.0210.8010.8810.881,197,100
07 Jun 202210.6511.0210.5711.0011.001,945,500
06 Jun 202210.7910.8410.6110.8310.831,343,300
03 Jun 202210.6510.8410.5810.5910.591,765,400
02 Jun 202210.6710.7810.5710.7810.782,041,100
01 Jun 202210.4310.6910.1510.6210.622,694,700
31 May 202210.3310.3910.0910.2910.292,457,100
27 May 202210.1610.439.9610.4010.402,416,100
26 May 20229.8310.139.8210.0310.031,902,000
25 May 20229.339.859.339.749.743,556,200
24 May 20229.379.419.069.399.391,555,600
23 May 20229.609.669.379.509.501,415,400
20 May 202210.0410.049.309.509.502,589,800
19 May 202210.0110.289.839.919.912,180,500
18 May 202210.3910.6010.0210.0910.092,708,900
17 May 202210.0410.3710.0210.3310.331,421,800
16 May 20229.889.999.799.879.871,559,500
13 May 20229.649.919.579.859.851,907,500
12 May 20229.489.619.219.519.512,569,400
11 May 20229.9010.139.519.549.542,000,600
10 May 20229.739.999.509.859.852,448,500
09 May 202210.1910.199.469.559.552,176,000
06 May 20229.9110.539.7810.2810.282,126,500
05 May 202210.3010.539.8010.0510.053,993,200
04 May 202210.5510.599.9910.4010.402,330,900
03 May 202210.5610.6810.1910.4310.432,357,800
02 May 202210.7010.8110.2510.4710.472,468,600
29 Apr 202211.0011.1510.5810.6210.622,616,400
28 Apr 202210.7811.1310.4811.0811.082,376,400
27 Apr 202210.5210.7910.3710.6510.651,754,100
26 Apr 202210.6610.7910.4710.5210.521,902,800
25 Apr 202210.2910.7410.2210.7310.732,048,300
22 Apr 202210.2410.5910.2410.4310.433,208,200
21 Apr 202210.5810.7310.2710.3010.302,366,600
20 Apr 202210.3310.6310.2710.3110.312,042,700
19 Apr 202210.0410.3710.0410.2510.251,402,300
18 Apr 20229.9710.199.889.959.951,820,000
14 Apr 202210.0410.3010.0010.0310.032,428,400
13 Apr 20229.3110.089.299.969.962,873,600
12 Apr 20229.099.359.059.269.261,902,200
11 Apr 20228.949.098.869.049.042,881,400
08 Apr 20229.159.228.978.988.982,454,500
07 Apr 20229.389.439.109.209.202,251,500
06 Apr 20229.759.809.449.459.452,195,900
05 Apr 202210.2810.379.869.909.901,575,700
04 Apr 202210.2310.309.8410.1710.171,782,800
01 Apr 202210.2110.259.9910.2010.202,779,300
31 Mar 202210.4110.5610.1010.1010.103,367,400
30 Mar 202210.5910.6210.3210.3910.392,564,400
29 Mar 202210.3410.6810.3410.6510.652,064,100
28 Mar 202210.2910.3610.0310.1610.161,488,300
25 Mar 20229.8610.289.8610.2410.243,989,800
24 Mar 20229.659.839.529.799.792,437,000
23 Mar 20229.779.869.599.619.611,377,800
22 Mar 20229.8610.089.769.859.851,388,700
21 Mar 202210.0910.129.699.789.781,303,400
18 Mar 20229.9910.149.7810.1110.113,550,200
17 Mar 20229.8910.059.769.979.972,321,700
16 Mar 20229.8110.089.6310.0410.042,956,400
15 Mar 20229.599.849.449.719.711,884,600
14 Mar 20229.619.689.369.449.443,406,900
11 Mar 20229.8510.069.549.569.562,967,200
10 Mar 20229.559.859.399.739.732,391,900
09 Mar 20229.599.919.559.749.741,774,500
08 Mar 20229.169.689.019.369.362,708,900
07 Mar 20229.499.499.029.109.102,272,200
04 Mar 20229.279.459.129.439.432,530,200
03 Mar 20229.649.649.289.419.411,680,300
02 Mar 20229.339.579.219.549.541,782,900
01 Mar 20229.529.599.149.229.222,602,400
28 Feb 20229.569.799.449.559.551,932,300
25 Feb 20229.809.949.559.729.721,668,100
24 Feb 20229.069.768.909.719.713,333,200
23 Feb 20229.729.769.359.409.402,462,100
22 Feb 20229.749.899.499.569.561,628,500
18 Feb 20229.8210.299.709.789.782,255,000
17 Feb 202210.1610.3610.0910.2810.281,463,600
16 Feb 202210.0510.3110.0510.2910.291,618,100
15 Feb 20229.7710.069.7110.0310.03964,700
14 Feb 20229.779.829.529.609.601,464,900
11 Feb 20229.9110.129.689.709.702,351,800
10 Feb 20229.8310.199.809.959.951,401,400
09 Feb 20229.8910.149.8910.0110.011,492,000
08 Feb 20229.659.859.619.789.781,633,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...