Diamondrock Hospitality Company (DRH) Historical Stock Data
7.21 ↑0.09 (1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRH is up 0.37% a day on average. There have been 16 days where Diamondrock Hospitality Company closed green and 14 days where DRH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.09 | 7.21 | ↑$0.12 (1.69%) | 7.06 | 7.22 | 1.85M |
| 2025-04-24 | 7.08 | 7.12 | ↑$0.04 (0.56%) | 7.02 | 7.17 | 1.59M |
| 2025-04-23 | 7.27 | 7.04 | ↓$0.23 (-3.16%) | 7.02 | 7.40 | 2.16M |
| 2025-04-22 | 7.02 | 7.00 | ↓$0.02 (-0.28%) | 6.89 | 7.08 | 2.67M |
| 2025-04-21 | 6.87 | 6.96 | ↑$0.09 (1.31%) | 6.82 | 6.97 | 1.84M |
| 2025-04-17 | 6.87 | 6.97 | ↑$0.10 (1.46%) | 6.86 | 7.05 | 2.02M |
| 2025-04-16 | 6.85 | 6.82 | ↓$0.03 (-0.44%) | 6.76 | 6.96 | 2.65M |
| 2025-04-15 | 6.96 | 6.91 | ↓$0.05 (-0.72%) | 6.86 | 7.08 | 2.38M |
| 2025-04-14 | 7.19 | 7.00 | ↓$0.19 (-2.64%) | 6.81 | 7.19 | 3.85M |
| 2025-04-11 | 6.87 | 7.10 | ↑$0.23 (3.35%) | 6.79 | 7.20 | 2.48M |
| 2025-04-10 | 6.95 | 6.90 | ↓$0.05 (-0.72%) | 6.73 | 7.18 | 2.79M |
| 2025-04-09 | 6.29 | 7.28 | ↑$0.99 (15.74%) | 6.19 | 7.36 | 6.17M |
| 2025-04-08 | 6.97 | 6.40 | ↓$0.57 (-8.18%) | 6.32 | 6.97 | 3.82M |
| 2025-04-07 | 6.68 | 6.72 | ↑$0.04 (0.60%) | 6.44 | 7.07 | 4.74M |
| 2025-04-04 | 6.99 | 6.99 | ↑$0.00 (0.00%) | 6.85 | 7.14 | 4.66M |
| 2025-04-03 | 7.52 | 7.23 | ↓$0.29 (-3.86%) | 7.07 | 7.56 | 4.11M |
| 2025-04-02 | 7.59 | 7.88 | ↑$0.29 (3.82%) | 7.59 | 7.90 | 2.61M |
| 2025-04-01 | 7.68 | 7.71 | ↑$0.03 (0.39%) | 7.63 | 7.80 | 1.90M |
| 2025-03-31 | 7.56 | 7.72 | ↑$0.16 (2.12%) | 7.56 | 7.76 | 3.53M |
| 2025-03-28 | 7.69 | 7.64 | ↓$0.05 (-0.65%) | 7.54 | 7.72 | 2.51M |
| 2025-03-27 | 7.87 | 7.79 | ↓$0.08 (-1.02%) | 7.71 | 7.88 | 2.72M |
| 2025-03-26 | 7.94 | 7.90 | ↓$0.04 (-0.50%) | 7.76 | 7.97 | 3.53M |
| 2025-03-25 | 7.94 | 7.90 | ↓$0.04 (-0.50%) | 7.82 | 8.01 | 3.64M |
| 2025-03-24 | 8.01 | 7.93 | ↓$0.08 (-1.00%) | 7.86 | 8.04 | 3.09M |
| 2025-03-21 | 7.85 | 7.90 | ↑$0.05 (0.64%) | 7.65 | 7.91 | 5.13M |
| 2025-03-20 | 7.94 | 7.98 | ↑$0.04 (0.50%) | 7.93 | 8.08 | 1.58M |
| 2025-03-19 | 7.95 | 8.02 | ↑$0.07 (0.88%) | 7.95 | 8.09 | 1.85M |
| 2025-03-18 | 7.98 | 7.92 | ↓$0.06 (-0.75%) | 7.89 | 8.01 | 2.31M |
| 2025-03-17 | 7.92 | 8.04 | ↑$0.12 (1.52%) | 7.90 | 8.07 | 1.80M |
| 2025-03-14 | 7.82 | 7.89 | ↑$0.07 (0.90%) | 7.79 | 7.93 | 1.39M |
Create an account or log in to view more rows.
$DRH Buy it up so it crashes harder in the next two trading days
$DRH I gave in! Bought more 100 shares
$DRH This is how I feel everyday holding this gem.
$DRH This may be your last opportunity to buy on the cheap??
$DRH I do it for the thrills!
$DRH whelp. you win this round. goodluck
$DRH used to this fuckery!! Not leaving no chance !
$DRH unstoppable up wow
$DRH Moon soon
$DRH Dumping started...
Get out while you can...