Diamondrock Hospitality Company (DRH) Historical Stock Data
8.97 ↑0.02 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRH is up 0.03% a day on average. There have been 15 days where Diamondrock Hospitality Company closed green and 15 days where DRH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.89 | 8.97 | ↑$0.08 (0.90%) | 8.89 | 9.01 | 1.04M |
| 2024-11-19 | 8.78 | 8.95 | ↑$0.17 (1.94%) | 8.78 | 8.98 | 1.20M |
| 2024-11-18 | 8.89 | 8.88 | ↓$0.01 (-0.11%) | 8.76 | 8.92 | 1.18M |
| 2024-11-15 | 9.04 | 8.86 | ↓$0.18 (-1.99%) | 8.85 | 9.19 | 1.59M |
| 2024-11-14 | 9.28 | 9.04 | ↓$0.24 (-2.59%) | 9.03 | 9.35 | 1.52M |
| 2024-11-13 | 9.18 | 9.25 | ↑$0.07 (0.76%) | 9.07 | 9.35 | 1.46M |
| 2024-11-12 | 9.20 | 9.16 | ↓$0.04 (-0.43%) | 9.07 | 9.25 | 1.92M |
| 2024-11-11 | 9.30 | 9.25 | ↓$0.05 (-0.54%) | 9.22 | 9.44 | 1.58M |
| 2024-11-08 | 9.03 | 9.26 | ↑$0.23 (2.55%) | 8.95 | 9.33 | 3.25M |
| 2024-11-07 | 9.31 | 9.25 | ↓$0.06 (-0.64%) | 9.10 | 9.31 | 2.07M |
| 2024-11-06 | 9.20 | 9.30 | ↑$0.10 (1.09%) | 9.11 | 9.45 | 3.64M |
| 2024-11-05 | 8.66 | 8.75 | ↑$0.09 (1.04%) | 8.61 | 8.77 | 1.24M |
| 2024-11-04 | 8.60 | 8.70 | ↑$0.10 (1.16%) | 8.60 | 8.81 | 1.45M |
| 2024-11-01 | 8.61 | 8.60 | ↓$0.01 (-0.12%) | 8.60 | 8.74 | 1.46M |
| 2024-10-31 | 8.90 | 8.57 | ↓$0.33 (-3.71%) | 8.57 | 8.90 | 1.58M |
| 2024-10-30 | 8.83 | 8.89 | ↑$0.06 (0.68%) | 8.83 | 8.98 | 1.21M |
| 2024-10-29 | 8.80 | 8.84 | ↑$0.04 (0.45%) | 8.78 | 8.91 | 0.91M |
| 2024-10-28 | 8.88 | 8.89 | ↑$0.01 (0.11%) | 8.85 | 8.93 | 1.14M |
| 2024-10-25 | 8.91 | 8.78 | ↓$0.13 (-1.46%) | 8.78 | 8.93 | 1.03M |
| 2024-10-24 | 8.73 | 8.85 | ↑$0.12 (1.37%) | 8.71 | 8.86 | 790.37K |
| 2024-10-23 | 8.82 | 8.70 | ↓$0.12 (-1.36%) | 8.64 | 8.85 | 1.09M |
| 2024-10-22 | 8.89 | 8.87 | ↓$0.02 (-0.22%) | 8.83 | 8.99 | 1.10M |
| 2024-10-21 | 9.00 | 8.96 | ↓$0.04 (-0.44%) | 8.90 | 9.02 | 1.57M |
| 2024-10-18 | 9.15 | 9.00 | ↓$0.15 (-1.64%) | 8.98 | 9.15 | 735.04K |
| 2024-10-17 | 9.10 | 9.10 | ↑$0.00 (0.00%) | 8.99 | 9.19 | 1.05M |
| 2024-10-16 | 8.97 | 9.10 | ↑$0.13 (1.45%) | 8.92 | 9.13 | 1.18M |
| 2024-10-15 | 8.92 | 8.90 | ↓$0.02 (-0.22%) | 8.88 | 9.03 | 1.57M |
| 2024-10-14 | 8.89 | 8.85 | ↓$0.04 (-0.45%) | 8.78 | 8.89 | 811.78K |
| 2024-10-11 | 8.82 | 8.90 | ↑$0.08 (0.91%) | 8.76 | 8.94 | 1.43M |
| 2024-10-10 | 8.61 | 8.81 | ↑$0.20 (2.32%) | 8.61 | 8.81 | 1.57M |
Create an account or log in to view more rows.
$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...
$DRH 5 minute looks sexy
$DRH Who else bought the dip on Friday?