Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

DiamondRock Hospitality Company (DRH)

Compare
7.91
-0.42
(-5.04%)
At close: March 11 at 4:00:02 PM EDT
8.02
+0.11
+(1.39%)
Pre-Market: 5:00:29 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20258.388.407.897.917.912,838,100
Mar 10, 20258.448.498.328.338.333,222,000
Mar 7, 20258.208.568.208.548.544,406,200
Mar 6, 20258.238.278.078.208.202,927,300
Mar 5, 20258.108.318.068.298.293,103,400
Mar 4, 20258.158.258.058.118.112,620,000
Mar 3, 20258.168.388.168.238.232,972,500
Feb 28, 20258.268.538.168.238.236,888,400
Feb 27, 20258.138.338.138.178.171,507,900
Feb 26, 20258.218.398.158.198.191,725,700
Feb 25, 20258.238.288.158.218.213,117,100
Feb 24, 20258.238.308.188.258.252,600,300
Feb 21, 20258.638.638.148.228.222,048,700
Feb 20, 20258.588.728.368.548.541,522,700
Feb 19, 20258.608.748.578.658.651,584,200
Feb 18, 20258.568.748.548.718.711,052,100
Feb 14, 20258.608.648.518.608.601,144,400
Feb 13, 20258.568.608.498.548.54822,800
Feb 12, 20258.478.558.408.498.491,345,300
Feb 11, 20258.488.648.478.628.621,005,100
Feb 10, 20258.768.768.568.578.57795,700
Feb 7, 20258.738.768.638.758.751,857,800
Feb 6, 20258.618.788.538.788.781,198,200
Feb 5, 20258.668.698.528.578.571,261,500
Feb 4, 20258.588.728.588.648.641,035,600
Feb 3, 20258.658.728.468.628.622,579,500
Jan 31, 20258.808.908.718.788.781,730,000
Jan 30, 20258.918.938.778.848.841,572,500
Jan 29, 20259.009.038.748.818.811,162,400
Jan 28, 20259.019.179.009.029.021,542,900
Jan 27, 20258.849.078.809.049.041,452,200
Jan 24, 20258.918.998.858.878.871,024,600
Jan 23, 20258.848.998.798.978.971,715,800
Jan 22, 20258.918.948.828.888.881,497,100
Jan 21, 20258.949.018.928.988.981,846,700
Jan 17, 20259.119.118.918.928.921,073,700
Jan 16, 20259.019.078.968.998.992,048,800
Jan 15, 20258.959.038.938.968.961,483,000
Jan 14, 20258.738.828.718.778.771,107,400
Jan 13, 20258.658.748.658.718.711,468,000
Jan 10, 20258.588.808.558.748.741,916,500
Jan 8, 20258.728.828.698.798.791,779,200
Jan 7, 20258.918.968.738.798.791,959,000
Jan 6, 20258.939.008.898.918.911,813,300
Jan 3, 20258.938.968.788.948.942,374,300
Jan 2, 20259.049.088.868.928.921,830,300
Dec 31, 2024 0.23 Dividend
Dec 31, 20249.039.128.999.039.031,962,300
Dec 30, 20249.159.189.019.168.931,177,100
Dec 27, 20249.289.359.179.218.981,244,500
Dec 26, 20249.279.419.269.389.14803,100
Dec 24, 20249.309.359.199.349.11574,100
Dec 23, 20249.299.379.189.269.031,364,200
Dec 20, 20249.169.519.169.329.094,668,400
Dec 19, 20249.309.369.219.239.002,913,900
Dec 18, 20249.709.729.159.188.954,663,700
Dec 17, 20249.719.769.579.709.461,935,900
Dec 16, 20249.659.829.639.739.491,486,200
Dec 13, 20249.659.709.529.659.411,908,900
Dec 12, 20249.629.799.589.699.454,514,200
Dec 11, 20249.789.789.619.679.432,969,300
Dec 10, 20249.689.859.609.739.4910,040,600
Dec 9, 20249.629.719.589.639.392,683,800
Dec 6, 20249.639.669.559.589.341,703,500
Dec 5, 20249.589.639.469.579.332,088,100
Dec 4, 20249.729.899.549.599.354,555,800
Dec 3, 20249.4910.009.489.749.5010,614,500
Dec 2, 20249.279.369.159.349.113,396,400
Nov 29, 20249.289.369.169.289.05987,500
Nov 27, 20249.309.379.149.208.971,616,900
Nov 26, 20249.249.379.189.218.982,846,900
Nov 25, 20249.229.379.219.359.122,985,500
Nov 22, 20249.029.229.029.168.931,620,100
Nov 21, 20249.019.198.999.148.911,015,200
Nov 20, 20248.899.018.898.978.741,035,500
Nov 19, 20248.788.988.788.958.731,196,800
Nov 18, 20248.898.928.768.888.661,180,700
Nov 15, 20249.049.198.858.868.641,591,500
Nov 14, 20249.289.359.039.048.811,519,500
Nov 13, 20249.189.359.079.259.021,462,400
Nov 12, 20249.209.259.079.168.931,915,300
Nov 11, 20249.309.449.229.259.021,580,900
Nov 8, 20249.039.338.959.269.033,246,900
Nov 7, 20249.319.319.109.259.022,068,600
Nov 6, 20249.209.459.119.309.073,636,000
Nov 5, 20248.668.778.618.758.531,236,600
Nov 4, 20248.608.818.608.708.481,453,300
Nov 1, 20248.618.748.608.608.381,455,800
Oct 31, 20248.908.908.578.578.351,584,800
Oct 30, 20248.838.988.838.898.671,213,400
Oct 29, 20248.808.908.788.848.62913,600
Oct 28, 20248.888.938.858.898.671,143,500
Oct 25, 20248.918.938.788.788.561,028,700
Oct 24, 20248.738.868.718.858.63790,400
Oct 23, 20248.828.858.648.708.481,092,200
Oct 22, 20248.898.998.828.878.651,097,400
Oct 21, 20249.009.028.908.968.741,568,900
Oct 18, 20249.159.158.989.008.77735,000
Oct 17, 20249.109.198.999.108.871,046,400
Oct 16, 20248.979.138.919.108.871,181,200
Oct 15, 20248.929.038.888.908.681,567,700
Oct 14, 20248.898.898.788.858.63811,800
Oct 11, 20248.828.948.768.908.681,426,300
Oct 10, 20248.618.818.618.818.591,568,100
Oct 9, 20248.798.858.728.728.501,341,800
Oct 8, 20248.898.898.588.798.572,933,900
Oct 7, 20249.019.068.808.858.632,546,300
Oct 4, 20248.899.148.839.118.881,996,600
Oct 3, 20248.768.808.648.788.561,426,100
Oct 2, 20248.688.868.668.838.611,135,600
Oct 1, 20248.738.798.548.758.531,895,300
Sep 30, 2024 0.03 Dividend
Sep 30, 20248.868.888.628.738.512,328,800
Sep 27, 20249.049.108.928.958.701,525,500
Sep 26, 20248.979.008.868.948.691,556,200
Sep 25, 20249.029.028.898.898.642,217,700
Sep 24, 20249.109.189.049.058.792,080,000
Sep 23, 20249.089.138.999.048.781,673,900
Sep 20, 20248.929.178.919.058.797,647,600
Sep 19, 20248.839.118.789.108.843,074,700
Sep 18, 20248.588.798.538.628.382,306,900
Sep 17, 20248.528.638.468.618.372,599,100
Sep 16, 20248.538.558.448.448.201,618,500
Sep 13, 20248.538.568.458.528.281,476,200
Sep 12, 20248.368.478.288.458.211,710,400
Sep 11, 20248.238.368.188.318.071,949,300
Sep 10, 20248.348.358.208.318.071,414,000
Sep 9, 20248.278.408.238.318.071,854,400
Sep 6, 20248.328.428.248.308.062,476,100
Sep 5, 20248.448.518.288.318.072,076,500
Sep 4, 20248.618.708.408.408.162,190,000
Sep 3, 20248.758.768.548.658.401,766,300
Aug 30, 20248.708.798.638.798.541,959,500
Aug 29, 20248.678.768.618.668.411,572,800
Aug 28, 20248.608.628.548.608.361,446,000
Aug 27, 20248.618.658.588.608.361,545,200
Aug 26, 20248.758.778.618.638.391,493,300
Aug 23, 20248.548.738.478.678.421,385,300
Aug 22, 20248.408.578.408.488.241,395,000
Aug 21, 20248.298.428.268.398.151,240,200
Aug 20, 20248.408.428.278.278.042,043,800
Aug 19, 20248.198.448.178.438.191,515,100
Aug 16, 20248.148.248.148.197.961,191,100
Aug 15, 20248.148.248.078.187.951,594,900
Aug 14, 20247.968.007.907.997.76923,800
Aug 13, 20247.837.947.777.937.701,171,400
Aug 12, 20248.048.067.747.767.541,639,800
Aug 9, 20248.068.077.968.077.842,468,500
Aug 8, 20248.048.127.998.087.851,721,400
Aug 7, 20248.088.137.947.957.723,614,900
Aug 6, 20247.918.177.838.057.822,016,900
Aug 5, 20247.988.077.827.937.703,421,300
Aug 2, 20247.918.377.758.097.864,483,700
Aug 1, 20248.268.298.048.097.862,733,100
Jul 31, 20248.408.488.228.238.003,709,500
Jul 30, 20248.428.448.318.398.151,770,300
Jul 29, 20248.348.438.308.398.151,226,100
Jul 26, 20248.308.408.208.338.091,307,300
Jul 25, 20248.248.298.128.197.963,009,000
Jul 24, 20248.488.548.248.258.021,478,400
Jul 23, 20248.338.598.328.538.291,897,900
Jul 22, 20248.418.438.278.398.151,233,200
Jul 19, 20248.358.378.238.348.101,555,600
Jul 18, 20248.608.678.328.378.131,719,200
Jul 17, 20248.598.798.578.688.432,344,700
Jul 16, 20248.628.718.498.678.423,470,200
Jul 15, 20248.438.548.348.528.282,118,900
Jul 12, 20248.428.428.278.338.092,094,300
Jul 11, 20248.538.568.288.298.052,089,300
Jul 10, 20248.288.358.228.348.102,335,900
Jul 9, 20248.198.328.158.207.972,395,600
Jul 8, 20248.268.318.238.238.001,937,100
Jul 5, 20248.208.248.168.197.961,647,100
Jul 3, 20248.308.338.218.258.02547,300
Jul 2, 20248.328.328.228.258.02924,200
Jul 1, 20248.428.468.238.288.051,537,400
Jun 28, 2024 0.03 Dividend
Jun 28, 20248.348.478.238.458.213,091,800
Jun 27, 20248.238.328.158.318.051,189,900
Jun 26, 20248.238.278.158.237.971,658,400
Jun 25, 20248.428.448.278.308.041,352,600
Jun 24, 20248.418.478.338.458.182,098,500
Jun 21, 20248.288.408.258.348.073,764,600
Jun 20, 20248.208.318.178.288.021,149,800
Jun 18, 20248.338.398.218.268.001,391,400
Jun 17, 20248.158.338.158.318.05984,800
Jun 14, 20248.198.248.088.217.952,190,100
Jun 13, 20248.418.418.258.288.021,513,300
Jun 12, 20248.388.578.348.378.102,010,900
Jun 11, 20248.278.288.188.187.922,293,500
Jun 10, 20248.168.318.138.298.031,587,300
Jun 7, 20248.278.328.198.247.981,417,900
Jun 6, 20248.348.468.308.358.081,721,100
Jun 5, 20248.468.498.348.358.081,269,900
Jun 4, 20248.498.648.448.458.181,081,700
Jun 3, 20248.578.608.468.558.281,410,000
May 31, 20248.428.518.398.478.202,387,500
May 30, 20248.428.478.368.418.142,902,900
May 29, 20248.358.428.328.398.122,775,300
May 28, 20248.538.548.388.458.182,318,800
May 24, 20248.438.548.398.488.212,069,200
May 23, 20248.528.558.358.388.114,364,200
May 22, 20248.428.528.418.478.202,518,700
May 21, 20248.398.468.398.448.171,677,700
May 20, 20248.428.528.418.438.161,517,200
May 17, 20248.598.618.428.448.171,723,600
May 16, 20248.458.588.448.578.302,006,000
May 15, 20248.628.648.408.438.163,020,600
May 14, 20248.578.638.478.518.241,914,800
May 13, 20248.598.628.448.478.201,431,400
May 10, 20248.538.538.388.518.241,906,200
May 9, 20248.428.578.388.528.251,907,800
May 8, 20248.638.678.408.428.152,552,600
May 7, 20248.888.918.668.728.442,402,000
May 6, 20248.918.938.758.828.542,602,000
May 3, 20249.049.158.628.838.552,289,100
May 2, 20248.968.968.628.778.494,813,500
May 1, 20248.919.008.808.858.571,664,300
Apr 30, 20249.039.078.908.908.622,735,400
Apr 29, 20249.109.179.009.108.812,769,900
Apr 26, 20249.089.219.059.058.761,335,600
Apr 25, 20249.129.159.049.088.792,075,000
Apr 24, 20249.129.269.109.228.932,758,700
Apr 23, 20248.939.168.899.158.862,623,200
Apr 22, 20248.888.968.828.958.661,887,900
Apr 19, 20248.768.898.738.838.551,988,300
Apr 18, 20248.808.918.708.788.502,502,700
Apr 17, 20249.039.078.748.788.505,036,600
Apr 16, 20249.249.248.998.998.703,224,800
Apr 15, 20249.339.489.249.319.015,734,000
Apr 12, 20249.359.429.249.288.981,151,000
Apr 11, 20249.369.499.299.469.161,230,600
Apr 10, 20249.409.499.279.349.041,441,400
Apr 9, 20249.539.669.439.639.321,136,400
Apr 8, 20249.439.579.409.509.201,161,000
Apr 5, 20249.369.479.349.449.14919,000
Apr 4, 20249.559.579.289.359.051,246,000
Apr 3, 20249.339.439.309.439.13991,800
Apr 2, 20249.409.499.339.419.111,476,000
Apr 1, 20249.649.649.469.549.24833,300
Mar 28, 20249.679.699.549.619.30918,400
Mar 27, 2024 0.03 Dividend
Mar 27, 20249.509.639.449.629.311,564,700
Mar 26, 20249.569.579.409.419.081,084,900
Mar 25, 20249.659.659.519.519.181,161,100
Mar 22, 20249.829.849.559.589.241,893,900
Mar 21, 20249.629.839.589.809.462,375,700
Mar 20, 20249.389.609.389.569.231,525,500
Mar 19, 20249.379.509.379.459.121,311,900
Mar 18, 20249.389.489.339.419.08979,100
Mar 15, 20249.329.469.269.389.052,735,500
Mar 14, 20249.359.459.279.389.051,056,400
Mar 13, 20249.529.609.399.429.09794,700
Mar 12, 20249.539.699.539.559.22734,800

Related Tickers

INN Summit Hotel Properties, Inc.
6.00
-4.61%
 
XHR Xenia Hotels & Resorts, Inc.
12.87
-1.45%
 
RLJ RLJ Lodging Trust
8.93
-3.35%
 
SHO Sunstone Hotel Investors, Inc.
9.93
-2.17%
 
PEB Pebblebrook Hotel Trust
10.95
-4.87%
 
CLDT Chatham Lodging Trust
7.86
-4.73%
 
HST Host Hotels & Resorts, Inc.
15.34
-3.52%
 
RHP Ryman Hospitality Properties, Inc.
97.63
-2.76%
 
RLJ-PA RLJ Lodging Trust
25.17
0.00%
 
PEB-PF Pebblebrook Hotel Trust
18.45
+0.16%