Diamondrock Hospitality Company (DRH) Historical Stock Data
9.05 ↓0.03 (-0.33%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DRH is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.08 | 9.05 | ↓$0.03 (-0.33%) | 9.05 | 9.21 | 1.34M |
| 2024-04-25 | 9.12 | 9.08 | ↓$0.04 (-0.44%) | 9.04 | 9.15 | 2.07M |
| 2024-04-24 | 9.12 | 9.22 | ↑$0.10 (1.10%) | 9.10 | 9.26 | 2.76M |
| 2024-04-23 | 8.93 | 9.15 | ↑$0.22 (2.46%) | 8.89 | 9.16 | 2.62M |
| 2024-04-22 | 8.88 | 8.95 | ↑$0.07 (0.79%) | 8.82 | 8.96 | 1.89M |
| 2024-04-19 | 8.76 | 8.83 | ↑$0.07 (0.80%) | 8.73 | 8.89 | 1.99M |
| 2024-04-18 | 8.80 | 8.78 | ↓$0.02 (-0.23%) | 8.70 | 8.91 | 2.50M |
| 2024-04-17 | 9.03 | 8.78 | ↓$0.25 (-2.77%) | 8.74 | 9.07 | 5.04M |
| 2024-04-16 | 9.24 | 8.99 | ↓$0.25 (-2.71%) | 8.99 | 9.24 | 3.22M |
| 2024-04-15 | 9.33 | 9.31 | ↓$0.02 (-0.21%) | 9.24 | 9.48 | 5.73M |
| 2024-04-12 | 9.35 | 9.28 | ↓$0.07 (-0.75%) | 9.24 | 9.42 | 1.15M |
| 2024-04-11 | 9.36 | 9.46 | ↑$0.10 (1.07%) | 9.29 | 9.50 | 1.23M |
| 2024-04-10 | 9.40 | 9.34 | ↓$0.06 (-0.64%) | 9.27 | 9.50 | 1.44M |
| 2024-04-09 | 9.53 | 9.63 | ↑$0.10 (1.05%) | 9.43 | 9.67 | 1.14M |
| 2024-04-08 | 9.43 | 9.50 | ↑$0.07 (0.74%) | 9.40 | 9.57 | 1.16M |
| 2024-04-05 | 9.36 | 9.44 | ↑$0.08 (0.85%) | 9.34 | 9.47 | 0.92M |
| 2024-04-04 | 9.55 | 9.35 | ↓$0.20 (-2.09%) | 9.28 | 9.57 | 1.25M |
| 2024-04-03 | 9.33 | 9.43 | ↑$0.10 (1.07%) | 9.30 | 9.43 | 0.99M |
| 2024-04-02 | 9.40 | 9.41 | ↑$0.01 (0.11%) | 9.33 | 9.49 | 1.48M |
| 2024-04-01 | 9.64 | 9.54 | ↓$0.10 (-1.04%) | 9.46 | 9.64 | 833.25K |
| 2024-03-28 | 9.67 | 9.61 | ↓$0.06 (-0.62%) | 9.54 | 9.69 | 0.92M |
| 2024-03-27 | 9.50 | 9.62 | ↑$0.12 (1.26%) | 9.44 | 9.63 | 1.56M |
| 2024-03-26 | 9.56 | 9.41 | ↓$0.15 (-1.57%) | 9.40 | 9.57 | 1.08M |
| 2024-03-25 | 9.65 | 9.51 | ↓$0.14 (-1.45%) | 9.51 | 9.65 | 1.16M |
| 2024-03-22 | 9.82 | 9.58 | ↓$0.24 (-2.44%) | 9.55 | 9.84 | 1.89M |
| 2024-03-21 | 9.62 | 9.80 | ↑$0.18 (1.87%) | 9.58 | 9.83 | 2.38M |
| 2024-03-20 | 9.38 | 9.56 | ↑$0.18 (1.92%) | 9.38 | 9.60 | 1.53M |
| 2024-03-19 | 9.37 | 9.45 | ↑$0.08 (0.85%) | 9.37 | 9.50 | 1.31M |
| 2024-03-18 | 9.38 | 9.41 | ↑$0.03 (0.32%) | 9.33 | 9.48 | 0.98M |
| 2024-03-15 | 9.32 | 9.38 | ↑$0.06 (0.64%) | 9.26 | 9.46 | 2.74M |
Create an account or log in to view more rows.
$DRH 5 minute looks sexy
$DRH Who else bought the dip on Friday?
$DRH why is this not moving lol
$DRH It's happening!
$DRH I would not be a bear now
$DRH bull here. But I’m worried for tomorrow
$DRH somebody knows something
$DRH I love you!
$DRH let’s go down baby 😉
$DRH Buy it up so it crashes harder in the next two trading days