Diamondrock Hospitality Company (DRH) Historical Stock Data
9.61 ↓0.01 (-0.10%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DRH is up 0.12% a day on average. There have been 18 days where Diamondrock Hospitality Company closed green and 12 days where DRH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 9.35 | 9.38 | ↑$0.03 (0.32%) | 9.27 | 9.45 | 1.06M |
2024-03-13 | 9.52 | 9.42 | ↓$0.10 (-1.05%) | 9.39 | 9.60 | 794.69K |
2024-03-12 | 9.53 | 9.55 | ↑$0.02 (0.21%) | 9.53 | 9.69 | 734.83K |
2024-03-11 | 9.62 | 9.57 | ↓$0.05 (-0.52%) | 9.47 | 9.66 | 879.94K |
2024-03-08 | 9.58 | 9.65 | ↑$0.07 (0.73%) | 9.51 | 9.68 | 1.23M |
2024-03-07 | 9.61 | 9.49 | ↓$0.12 (-1.25%) | 9.44 | 9.63 | 0.96M |
2024-03-06 | 9.56 | 9.53 | ↓$0.03 (-0.31%) | 9.53 | 9.87 | 2.18M |
2024-03-05 | 9.51 | 9.47 | ↓$0.04 (-0.42%) | 9.46 | 9.62 | 1.30M |
2024-03-04 | 9.51 | 9.53 | ↑$0.02 (0.21%) | 9.46 | 9.57 | 1.02M |
2024-03-01 | 9.42 | 9.54 | ↑$0.12 (1.27%) | 9.36 | 9.56 | 1.42M |
2024-02-29 | 9.50 | 9.40 | ↓$0.10 (-1.05%) | 9.31 | 9.53 | 2.78M |
2024-02-28 | 9.09 | 9.37 | ↑$0.28 (3.08%) | 9.09 | 9.48 | 2.04M |
2024-02-27 | 9.17 | 9.18 | ↑$0.01 (0.11%) | 9.13 | 9.25 | 1.27M |
2024-02-26 | 9.24 | 9.11 | ↓$0.13 (-1.41%) | 9.10 | 9.28 | 1.60M |
2024-02-23 | 9.55 | 9.33 | ↓$0.22 (-2.30%) | 9.24 | 9.99 | 2.92M |
2024-02-22 | 9.23 | 9.35 | ↑$0.12 (1.30%) | 9.12 | 9.40 | 2.50M |
2024-02-21 | 9.23 | 9.28 | ↑$0.05 (0.54%) | 9.22 | 9.34 | 1.94M |
2024-02-20 | 9.07 | 9.23 | ↑$0.16 (1.76%) | 9.00 | 9.25 | 1.19M |
2024-02-16 | 9.16 | 9.19 | ↑$0.03 (0.33%) | 9.09 | 9.25 | 1.94M |
2024-02-15 | 9.18 | 9.30 | ↑$0.12 (1.31%) | 9.18 | 9.32 | 1.94M |
Create an account or log in to view more rows.
$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
$DRH just added more