Diamondrock Hospitality Company (DRH) Historical Stock Data
9.32 ↑0.09 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRH is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.16 | 9.32 | ↑$0.16 (1.75%) | 9.16 | 9.51 | 4.67M |
| 2024-12-19 | 9.30 | 9.23 | ↓$0.07 (-0.75%) | 9.21 | 9.36 | 2.91M |
| 2024-12-18 | 9.70 | 9.18 | ↓$0.52 (-5.36%) | 9.15 | 9.72 | 4.66M |
| 2024-12-17 | 9.71 | 9.70 | ↓$0.01 (-0.10%) | 9.57 | 9.76 | 1.94M |
| 2024-12-16 | 9.65 | 9.73 | ↑$0.08 (0.83%) | 9.63 | 9.82 | 1.49M |
| 2024-12-13 | 9.65 | 9.65 | ↑$0.00 (0.00%) | 9.52 | 9.70 | 1.91M |
| 2024-12-12 | 9.62 | 9.69 | ↑$0.07 (0.73%) | 9.58 | 9.79 | 4.51M |
| 2024-12-11 | 9.78 | 9.67 | ↓$0.11 (-1.12%) | 9.61 | 9.78 | 2.97M |
| 2024-12-10 | 9.68 | 9.73 | ↑$0.05 (0.52%) | 9.60 | 9.85 | 10.04M |
| 2024-12-09 | 9.62 | 9.63 | ↑$0.01 (0.10%) | 9.58 | 9.71 | 2.68M |
| 2024-12-06 | 9.63 | 9.58 | ↓$0.05 (-0.52%) | 9.55 | 9.66 | 1.70M |
| 2024-12-05 | 9.58 | 9.57 | ↓$0.01 (-0.10%) | 9.46 | 9.63 | 2.09M |
| 2024-12-04 | 9.72 | 9.59 | ↓$0.13 (-1.34%) | 9.54 | 9.89 | 4.56M |
| 2024-12-03 | 9.49 | 9.74 | ↑$0.25 (2.63%) | 9.48 | 10.00 | 10.61M |
| 2024-12-02 | 9.27 | 9.34 | ↑$0.07 (0.76%) | 9.15 | 9.36 | 3.40M |
| 2024-11-29 | 9.28 | 9.28 | ↑$0.00 (0.00%) | 9.16 | 9.36 | 0.99M |
| 2024-11-27 | 9.30 | 9.20 | ↓$0.10 (-1.08%) | 9.14 | 9.37 | 1.62M |
| 2024-11-26 | 9.24 | 9.21 | ↓$0.03 (-0.32%) | 9.18 | 9.37 | 2.85M |
| 2024-11-25 | 9.22 | 9.35 | ↑$0.13 (1.41%) | 9.21 | 9.37 | 2.99M |
| 2024-11-22 | 9.02 | 9.16 | ↑$0.14 (1.55%) | 9.02 | 9.22 | 1.62M |
| 2024-11-21 | 9.01 | 9.14 | ↑$0.13 (1.44%) | 8.99 | 9.19 | 1.02M |
| 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 |
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?