Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diamondrock Hospitality Company
(NY:
DRH
)
8.570
+0.140 (+1.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
9.517
9.595
9.299
9.401
1,145,148
-0.01(-0.10%)
May 27, 2021
9.488
9.488
9.250
9.410
2,744,426
+0.02(+0.21%)
May 26, 2021
9.187
9.459
9.041
9.391
2,270,248
+0.25(+2.76%)
May 25, 2021
9.352
9.556
9.109
9.138
2,222,580
-0.13(-1.36%)
May 24, 2021
9.168
9.328
9.022
9.265
957,084
+0.13(+1.38%)
May 21, 2021
9.294
9.323
9.129
9.138
1,036,196
-0.10(-1.05%)
May 20, 2021
9.304
9.304
8.983
9.236
1,310,837
-0.04(-0.42%)
May 19, 2021
9.313
9.313
9.061
9.274
1,271,689
-0.22(-2.35%)
May 18, 2021
9.702
9.818
9.488
9.498
1,311,648
-0.19(-2.00%)
May 17, 2021
9.682
9.721
9.469
9.692
1,411,264
-0.08(-0.80%)
May 14, 2021
9.430
9.823
9.304
9.770
2,088,209
+0.45(+4.79%)
May 13, 2021
9.216
9.556
9.153
9.323
3,305,496
+0.27(+3.00%)
May 12, 2021
9.294
9.410
9.022
9.051
1,397,449
-0.33(-3.52%)
May 11, 2021
9.289
9.391
9.012
9.381
2,570,527
-0.10(-1.02%)
May 10, 2021
9.877
9.896
9.464
9.478
1,283,626
-0.34(-3.46%)
May 07, 2021
9.508
9.833
9.245
9.818
1,313,750
+0.37(+3.91%)
May 06, 2021
9.770
10.04
9.323
9.449
2,156,097
-0.29(-2.99%)
May 05, 2021
9.867
9.867
9.677
9.741
1,548,506
-0.06(-0.59%)
May 04, 2021
10.26
10.27
9.765
9.799
2,121,177
-0.53(-5.17%)
May 03, 2021
10.23
10.48
10.13
10.33
2,169,722
+0.21(+2.11%)
Apr 30, 2021
10.17
10.22
9.964
10.12
1,785,420
-0.19(-1.88%)
Apr 29, 2021
10.32
10.40
10.10
10.31
1,744,660
+0.12(+1.14%)
Apr 28, 2021
10.13
10.34
9.993
10.20
3,259,599
+0.16(+1.55%)
Apr 27, 2021
9.838
10.08
9.760
10.04
1,439,069
+0.17(+1.67%)
Apr 26, 2021
9.954
10.08
9.828
9.877
2,261,830
+0.07(+0.69%)
Apr 23, 2021
9.362
9.838
9.260
9.809
2,166,106
+0.45(+4.77%)
Apr 22, 2021
9.488
9.648
9.352
9.362
2,003,732
-0.11(-1.13%)
Apr 21, 2021
9.245
9.571
9.119
9.469
2,668,873
+0.17(+1.77%)
Apr 20, 2021
9.420
9.556
9.129
9.304
2,522,876
-0.21(-2.24%)
Apr 19, 2021
9.634
9.741
9.498
9.517
2,077,772
-0.17(-1.80%)
Apr 16, 2021
9.818
9.867
9.682
9.692
1,341,202
+0.02(+0.20%)
Apr 15, 2021
9.877
9.915
9.566
9.673
1,819,711
-0.14(-1.39%)
Apr 14, 2021
9.818
10.19
9.784
9.809
1,520,840
+0.06(+0.60%)
Apr 13, 2021
9.741
9.794
9.478
9.750
1,856,697
-0.02(-0.20%)
Apr 12, 2021
9.799
9.915
9.503
9.770
1,882,006
-0.05(-0.49%)
Apr 09, 2021
10.06
10.12
9.760
9.818
1,242,143
-0.17(-1.75%)
Apr 08, 2021
10.16
10.25
9.862
9.993
2,517,440
-0.19(-1.91%)
Apr 07, 2021
10.17
10.27
10.03
10.19
1,570,830
+0.02(+0.19%)
Apr 06, 2021
10.16
10.27
10.00
10.17
1,780,389
+0.02(+0.19%)
Apr 05, 2021
10.35
10.41
9.964
10.15
1,941,503
-0.05(-0.48%)
Apr 01, 2021
10.06
10.28
10.00
10.20
1,243,482
+0.19(+1.94%)
Mar 31, 2021
10.22
10.33
10.00
10.00
2,598,670
-0.25(-2.46%)
Mar 30, 2021
10.08
10.38
10.08
10.26
899,386
+0.22(+2.23%)
Mar 29, 2021
10.24
10.50
10.03
10.03
1,420,530
-0.30(-2.91%)
Mar 26, 2021
10.38
10.44
10.18
10.33
1,721,578
+0.10(+0.95%)
Mar 25, 2021
9.750
10.31
9.692
10.24
2,512,218
+0.36(+3.64%)
Mar 24, 2021
9.867
10.36
9.867
9.877
2,215,373
+0.16(+1.60%)
Mar 23, 2021
10.18
10.25
9.609
9.721
2,344,299
-0.55(-5.39%)
Mar 22, 2021
10.44
10.49
10.02
10.27
2,701,838
-0.27(-2.58%)
Mar 19, 2021
10.80
10.83
10.31
10.55
5,837,035
-0.38(-3.47%)
Mar 18, 2021
11.03
11.15
10.86
10.93
3,335,452
-0.17(-1.49%)
Mar 17, 2021
10.77
11.09
10.66
11.09
2,899,900
+0.27(+2.51%)
Mar 16, 2021
10.99
11.02
10.77
10.82
2,632,874
-0.17(-1.50%)
Mar 15, 2021
10.47
11.02
10.43
10.98
3,010,545
+0.50(+4.72%)
Mar 12, 2021
10.41
10.60
10.27
10.49
2,782,595
+0.15(+1.41%)
Mar 11, 2021
10.18
10.35
9.750
10.34
2,845,035
+0.15(+1.43%)
Mar 10, 2021
9.915
10.21
9.741
10.20
2,983,899
+0.31(+3.14%)
Mar 09, 2021
9.954
9.959
9.546
9.886
2,746,718
+0.01(+0.10%)
Mar 08, 2021
9.847
10.03
9.707
9.877
3,502,083
+0.18(+1.90%)
Mar 05, 2021
9.614
9.711
9.051
9.692
2,947,864
+0.22(+2.36%)
Mar 04, 2021
9.508
9.673
9.138
9.469
3,631,296
-0.06(-0.61%)
Mar 03, 2021
9.236
9.624
9.236
9.527
2,248,078
+0.40(+4.36%)
Mar 02, 2021
9.440
9.517
9.022
9.129
1,467,576
-0.32(-3.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.