DiamondRock Hospitality Company DRH
NASDAQ · United States · Finance
$12.44+0.08 (+0.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.40 | +0.28% | $12.28 | $12.43 | $12.23 | 524.58K |
| 2026-09-30 | $12.36 | -0.88% | $12.36 | $12.46 | $12.28 | 5.11M |
| 2026-09-29 | $12.47 | -1.34% | $12.68 | $12.69 | $12.44 | 2.78M |
| 2026-09-28 | $12.64 | +1.20% | $12.49 | $12.70 | $12.44 | 2.22M |
| 2026-09-25 | $12.49 | +0.56% | $12.49 | $12.53 | $12.26 | 1.99M |
| 2026-09-24 | $12.42 | +1.47% | $12.25 | $12.53 | $12.21 | 2.37M |
| 2026-09-23 | $12.24 | -0.57% | $12.21 | $12.31 | $12.12 | 4.34M |
| 2026-09-22 | $12.31 | +0.33% | $12.40 | $12.52 | $12.23 | 2.27M |
| 2026-09-21 | $12.27 | +0.25% | $12.26 | $12.36 | $12.17 | 2.88M |
| 2026-09-18 | $12.24 | -0.08% | $12.19 | $12.27 | $12.10 | 5.77M |
| 2026-09-17 | $12.25 | -0.16% | $12.38 | $12.42 | $12.23 | 2.32M |
| 2026-09-16 | $12.27 | -0.97% | $12.39 | $12.54 | $12.05 | 4.27M |
| 2026-09-15 | $12.39 | +0.57% | $12.33 | $12.46 | $12.26 | 3.26M |
| 2026-09-14 | $12.32 | +0.98% | $12.12 | $12.42 | $12.00 | 2.74M |
| 2026-09-11 | $12.20 | +0.16% | $12.32 | $12.49 | $12.17 | 4.86M |
| 2026-09-10 | $12.18 | +0.91% | $12.16 | $12.23 | $12.04 | 2.66M |
| 2026-09-09 | $12.07 | +0.84% | $11.87 | $12.08 | $11.85 | 1.85M |
| 2026-09-08 | $11.97 | -0.91% | $12.04 | $12.23 | $11.96 | 2.25M |
| 2026-09-04 | $12.08 | +0.17% | $12.08 | $12.14 | $12.00 | 2.18M |
| 2026-09-03 | $12.06 | -1.87% | $12.38 | $12.42 | $12.04 | 2.03M |
| 2026-09-02 | $12.29 | +2.42% | $12.11 | $12.36 | $12.06 | 2.96M |
| 2026-09-01 | $12.00 | -2.52% | $12.32 | $12.37 | $11.93 | 2.91M |
| 2026-08-31 | $12.31 | -3.07% | $12.65 | $12.73 | $12.23 | 2.39M |
| 2026-08-28 | $12.70 | +0.08% | $12.71 | $12.76 | $12.61 | 2.08M |
| 2026-08-27 | $12.69 | +0.55% | $12.64 | $12.77 | $12.50 | 2.01M |
| 2026-08-26 | $12.62 | -1.94% | $12.88 | $12.88 | $12.61 | 2.98M |
| 2026-08-25 | $12.87 | +1.02% | $12.84 | $12.95 | $12.75 | 2.06M |
| 2026-08-24 | $12.74 | -0.62% | $12.86 | $12.97 | $12.62 | 4.30M |
| 2026-08-21 | $12.82 | +0.39% | $12.88 | $12.92 | $12.60 | 1.83M |
| 2026-08-20 | $12.77 | +0.39% | $12.65 | $12.81 | $12.59 | 1.87M |
| 2026-08-19 | $12.72 | +1.84% | $12.90 | $12.90 | $12.49 | 2.32M |
| 2026-08-18 | $12.49 | +1.05% | $12.37 | $12.54 | $12.31 | 1.86M |
| 2026-08-17 | $12.36 | 0.00% | $12.25 | $12.42 | $12.14 | 2.33M |
| 2026-08-14 | $12.36 | +0.57% | $12.25 | $12.51 | $12.23 | 1.32M |
| 2026-08-13 | $12.29 | +0.49% | $12.34 | $12.35 | $12.17 | 1.48M |
| 2026-08-12 | $12.23 | +1.83% | $12.14 | $12.24 | $12.04 | 1.83M |
| 2026-08-11 | $12.01 | -0.99% | $12.13 | $12.23 | $11.99 | 2.55M |
| 2026-08-10 | $12.13 | -3.19% | $12.43 | $12.47 | $12.03 | 2.66M |
| 2026-08-07 | $12.53 | -0.87% | $12.81 | $12.81 | $12.50 | 2.14M |
| 2026-08-06 | $12.64 | -4.68% | $13.27 | $13.29 | $12.62 | 3.13M |
| 2026-08-05 | $13.26 | -0.30% | $13.32 | $13.50 | $13.22 | 2.51M |
| 2026-08-04 | $13.30 | -0.60% | $13.34 | $13.46 | $13.27 | 3.80M |
| 2026-08-03 | $13.38 | +1.06% | $13.29 | $13.79 | $13.27 | 6.02M |
| 2026-07-31 | $13.24 | +2.56% | $13.26 | $13.48 | $13.10 | 4.58M |
| 2026-07-30 | $12.91 | -1.75% | $13.22 | $13.24 | $12.72 | 2.56M |
| 2026-07-29 | $13.14 | +0.54% | $13.06 | $13.24 | $13.06 | 1.88M |
| 2026-07-28 | $13.07 | +1.24% | $12.97 | $13.08 | $12.68 | 1.66M |
| 2026-07-27 | $12.91 | +0.47% | $12.91 | $13.04 | $12.87 | 2.22M |
| 2026-07-24 | $12.85 | +1.42% | $12.75 | $12.99 | $12.71 | 1.96M |
| 2026-07-23 | $12.67 | -1.78% | $12.79 | $12.89 | $12.61 | 2.65M |
| 2026-07-22 | $12.90 | -0.54% | $12.95 | $13.05 | $12.87 | 2.40M |
| 2026-07-21 | $12.97 | +1.73% | $12.84 | $13.00 | $12.70 | 3.82M |
| 2026-07-20 | $12.75 | +1.59% | $12.58 | $12.77 | $12.52 | 3.31M |
| 2026-07-17 | $12.55 | +2.20% | $12.24 | $12.56 | $12.15 | 3.05M |
| 2026-07-16 | $12.28 | -0.24% | $12.29 | $12.52 | $12.25 | 2.30M |
| 2026-07-15 | $12.31 | +1.74% | $12.17 | $12.45 | $12.17 | 1.86M |
| 2026-07-14 | $12.10 | +1.85% | $12.09 | $12.12 | $11.88 | 2.41M |
| 2026-07-13 | $11.88 | 0.00% | $12.01 | $12.01 | $11.80 | 1.51M |
| 2026-07-10 | $11.88 | +0.25% | $11.85 | $12.02 | $11.85 | 1.32M |
| 2026-07-09 | $11.85 | +1.72% | $11.68 | $11.90 | $11.65 | 1.33M |
| 2026-07-08 | $11.65 | -0.85% | $11.74 | $11.91 | $11.57 | 1.99M |
| 2026-07-07 | $11.75 | -1.43% | $11.98 | $12.04 | $11.65 | 3.74M |
| 2026-07-06 | $11.92 | -1.32% | $12.06 | $12.15 | $11.90 | 2.36M |
| 2026-07-02 | $12.08 | +1.26% | $11.93 | $12.16 | $11.85 | 2.04M |
| 2026-07-01 | $11.93 | -2.05% | $12.10 | $12.19 | $11.86 | 3.66M |
| 2026-06-30 | $12.18 | -0.65% | $12.22 | $12.31 | $12.07 | 2.68M |
| 2026-06-29 | $12.26 | -1.68% | $12.36 | $12.51 | $12.23 | 2.97M |
| 2026-06-26 | $12.47 | +0.48% | $12.37 | $12.54 | $12.25 | 7.35M |
| 2026-06-25 | $12.41 | +1.80% | $12.31 | $12.42 | $12.19 | 2.91M |
| 2026-06-24 | $12.19 | -0.89% | $12.30 | $12.38 | $11.98 | 2.28M |
| 2026-06-23 | $12.30 | +0.41% | $12.15 | $12.43 | $12.15 | 1.70M |
| 2026-06-22 | $12.25 | -0.49% | $12.33 | $12.45 | $12.21 | 1.83M |
| 2026-06-18 | $12.31 | +3.71% | $12.11 | $12.34 | $12.08 | 3.39M |
| 2026-06-17 | $11.87 | -1.25% | $12.00 | $12.12 | $11.80 | 1.14M |
| 2026-06-16 | $12.02 | +0.67% | $11.98 | $12.05 | $11.88 | 1.37M |
| 2026-06-15 | $11.94 | +0.17% | $12.00 | $12.03 | $11.89 | 1.41M |
| 2026-06-12 | $11.92 | +0.68% | $11.94 | $12.02 | $11.82 | 1.33M |
| 2026-06-11 | $11.84 | +1.72% | $11.77 | $11.93 | $11.71 | 2.34M |
| 2026-06-10 | $11.64 | -0.51% | $11.72 | $11.87 | $11.64 | 2.94M |
| 2026-06-09 | $11.70 | +0.78% | $11.76 | $11.81 | $11.53 | 1.45M |
| 2026-06-08 | $11.61 | 0.00% | $11.68 | $11.78 | $11.60 | 1.41M |
| 2026-06-05 | $11.61 | +0.61% | $11.61 | $11.70 | $11.53 | 1.53M |
| 2026-06-04 | $11.54 | +2.49% | $11.40 | $11.58 | $11.32 | 1.69M |
| 2026-06-03 | $11.26 | +0.72% | $11.11 | $11.31 | $11.07 | 1.72M |
| 2026-06-02 | $11.18 | +1.73% | $10.98 | $11.24 | $10.95 | 1.93M |
| 2026-06-01 | $10.99 | 0.00% | $10.99 | $11.03 | $10.83 | 2.00M |
| 2026-05-29 | $10.99 | -1.61% | $11.25 | $11.27 | $10.94 | 1.70M |
| 2026-05-28 | $11.17 | +0.18% | $11.06 | $11.27 | $10.95 | 2.51M |
| 2026-05-27 | $11.15 | +0.81% | $11.14 | $11.23 | $11.09 | 2.37M |
| 2026-05-26 | $11.06 | +3.27% | $10.79 | $11.09 | $10.73 | 2.03M |