Dark

DRH
DiamondRock Hospitality Company
stock NYSE

At Close

Jul 3, 2025 12:59:56 PM EDT

7.99USD+0.125%(+0.01)1,461,474

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2025 8:00:30 AM EDT

7.90USD-1.003%(-0.08)0

After-hours

Jul 2, 2025 4:00:30 PM EDT

7.98USD+0.125%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	8.00	8.0700	7.9500	8.00	+0.251%	1,461,474	0.000%
2025-07-02	7.87	7.9800	7.8500	7.98	+1.398%	2,684,128	+0.251%
2025-07-01	7.63	7.9900	7.6200	7.87	+2.742%	4,130,489	+1.652%
2025-06-30	7.71	7.7500	7.4900	7.66	-1.542%	3,327,245	+4.439%
2025-06-27	7.77	7.8350	7.7000	7.78	+0.387%	6,755,452	+2.828%
2025-06-26	7.63	7.7500	7.6150	7.75	+1.840%	2,697,442	+3.226%
2025-06-25	7.68	7.6900	7.5600	7.61	-1.169%	2,890,676	+5.125%
2025-06-24	7.79	7.8200	7.7000	7.70	-0.259%	3,709,334	+3.896%
2025-06-23	7.59	7.7387	7.5041	7.72	+1.312%	3,372,559	+3.627%
2025-06-20	7.70	7.7350	7.5800	7.62	-0.131%	4,331,901	+4.987%
2025-06-18	7.52	7.6800	7.5200	7.63	+1.194%	8,378,016	+4.849%
2025-06-17	7.52	7.6450	7.4700	7.54	-0.920%	3,573,833	+6.101%
2025-06-16	7.57	7.6600	7.4900	7.61	+1.738%	3,495,328	+5.125%
2025-06-13	7.63	7.6650	7.4400	7.48	-3.359%	2,715,889	+6.952%
2025-06-12	7.71	7.7700	7.6700	7.74	-0.386%	2,037,019	+3.359%
2025-06-11	7.92	7.9200	7.7300	7.77	-1.145%	3,235,858	+2.960%
2025-06-10	7.82	7.9300	7.7106	7.86	+1.289%	2,960,327	+1.781%
2025-06-09	7.67	7.7950	7.6100	7.76	+1.971%	2,598,146	+3.093%
2025-06-06	7.65	7.6750	7.5600	7.61	+1.197%	2,338,384	+5.125%
2025-06-05	7.46	7.5900	7.3950	7.52	+0.669%	2,617,454	+6.383%
2025-06-04	7.63	7.6650	7.4400	7.47	-2.097%	1,750,665	+7.095%
2025-06-03	7.58	7.6900	7.5200	7.63	+0.660%	1,930,270	+4.849%
2025-06-02	7.62	7.6400	7.4750	7.58	-0.785%	1,787,703	+5.541%
2025-05-30	7.62	7.7050	7.5350	7.64	-0.391%	3,427,716	+4.712%
2025-05-29	7.65	7.6900	7.5400	7.67	+0.656%	3,458,435	+4.302%
2025-05-28	7.70	7.7150	7.6050	7.62	-0.910%	1,668,351	+4.987%
2025-05-27	7.53	7.7400	7.4600	7.69	+3.639%	2,059,886	+4.031%
2025-05-23	7.38	7.4600	7.3100	7.42	-0.802%	1,651,564	+7.817%
2025-05-22	7.45	7.5100	7.3950	7.48	+0.403%	1,630,759	+6.952%
2025-05-21	7.53	7.6100	7.4500	7.45	-2.231%	3,915,687	+7.383%
2025-05-20	7.69	7.7000	7.5900	7.62	-1.423%	1,375,113	+4.987%
2025-05-19	7.69	7.7650	7.6500	7.73	-1.151%	1,126,595	+3.493%
2025-05-16	7.84	7.8400	7.7050	7.82	+0.128%	2,077,953	+2.302%
2025-05-15	7.81	7.8600	7.7400	7.81	-0.510%	1,797,812	+2.433%
2025-05-14	7.90	7.9800	7.8400	7.85	-1.258%	2,418,452	+1.911%
2025-05-13	8.01	8.0250	7.9050	7.95	-0.501%	2,660,875	+0.629%
2025-05-12	7.99	8.1150	7.9300	7.99	+5.409%	2,857,063	+0.125%
2025-05-09	7.50	7.6175	7.4700	7.58	+1.067%	3,215,907	+5.541%
2025-05-08	7.48	7.5800	7.4150	7.50	+1.351%	3,947,999	+6.667%
2025-05-07	7.43	7.4900	7.3750	7.40	-0.270%	5,427,750	+8.108%
2025-05-06	7.53	7.6100	7.3850	7.42	-2.240%	2,394,419	+7.817%
2025-05-05	7.51	7.6800	7.5100	7.59	-0.394%	2,694,998	+5.402%
2025-05-02	7.40	7.6600	7.2100	7.62	+2.973%	5,083,310	+4.987%
2025-05-01	7.39	7.5900	7.3300	7.40	+0.817%	3,797,609	+8.108%
2025-04-30	7.23	7.3650	7.1300	7.34	+2.086%	5,948,511	+8.992%
2025-04-29	7.29	7.3700	7.1900	7.19	-1.910%	2,936,272	+11.266%
2025-04-28	7.23	7.3600	7.2100	7.33	+1.664%	3,437,362	+9.141%
2025-04-25	7.09	7.2200	7.0300	7.21	+1.264%	2,147,422	+10.957%
2025-04-24	7.08	7.1700	7.0200	7.12	+1.136%	1,589,798	+12.360%
2025-04-23	7.27	7.3950	7.0200	7.04	+0.571%	2,161,691	+13.636%
2025-04-22	7.02	7.0750	6.8900	7.00	+0.575%	2,669,292	+14.286%
2025-04-21	6.87	6.9700	6.8200	6.96	-0.143%	1,840,915	+14.943%
2025-04-17	6.87	7.0500	6.8600	6.97	+2.199%	2,020,995	+14.778%
2025-04-16	6.85	6.9600	6.7550	6.82	-1.302%	2,654,555	+17.302%
2025-04-15	6.96	7.0800	6.8600	6.91	-1.286%	2,377,296	+15.774%
2025-04-14	7.19	7.1900	6.8100	7.00	-1.408%	3,849,239	+14.286%
2025-04-11	6.87	7.1950	6.7900	7.10	+2.899%	2,484,913	+12.676%
2025-04-10	6.95	7.1800	6.7300	6.90	-5.220%	2,791,223	+15.942%
2025-04-09	6.29	7.3600	6.1850	7.28	+13.750%	6,167,284	+9.890%
2025-04-08	6.97	6.9700	6.3200	6.40	-4.762%	3,815,139	+25.000%
2025-04-07	6.68	7.0700	6.4400	6.72	-3.863%	4,738,954	+19.048%
2025-04-04	6.99	7.1350	6.8450	6.99	-3.320%	4,661,529	+14.449%
2025-04-03	7.52	7.5600	7.0718	7.23	-8.249%	4,106,275	+10.650%
2025-04-02	7.59	7.9000	7.5900	7.88	+2.205%	2,614,272	+1.523%
2025-04-01	7.68	7.8000	7.6250	7.71	-0.130%	1,896,008	+3.761%
2025-03-31	7.56	7.7600	7.5600	7.72	+1.047%	3,526,849	+3.627%
2025-03-28	7.69	7.7200	7.5400	7.64	-1.926%	2,505,258	+4.712%
2025-03-27	7.87	7.8800	7.7100	7.79	-1.392%	2,717,092	+2.696%
2025-03-26	7.94	7.9700	7.7600	7.90	0.000%	3,502,054	+1.266%
2025-03-25	7.94	8.0100	7.8150	7.90	-0.378%	3,599,522	+1.266%
2025-03-24	8.01	8.0350	7.8550	7.93	+0.380%	3,052,352	+0.883%
2025-03-21	7.85	7.9100	7.6500	7.90	-1.003%	4,853,804	+1.266%
2025-03-20	7.94	8.0750	7.9300	7.98	-0.499%	1,526,397	+0.251%
2025-03-19	7.95	8.0900	7.9500	8.02	+1.263%	1,705,357	-0.249%
2025-03-18	7.98	8.0100	7.8900	7.92	-1.493%	2,230,813	+1.010%
2025-03-17	7.92	8.0650	7.8950	8.04	+1.901%	1,718,276	-0.498%
2025-03-14	7.82	7.9300	7.7850	7.89	+2.202%	1,261,800	+1.394%
2025-03-13	8.05	8.1150	7.6900	7.72	-2.893%	2,536,155	+3.627%
2025-03-12	7.91	7.9900	7.7500	7.95	+0.506%	2,297,946	+0.629%
2025-03-11	8.38	8.4000	7.8900	7.91	-5.042%	2,810,593	+1.138%
2025-03-10	8.44	8.4900	8.3200	8.33	-2.459%	3,188,677	-3.962%
2025-03-07	8.20	8.5600	8.2000	8.54	+4.146%	4,221,393	-6.323%
2025-03-06	8.23	8.2700	8.0700	8.20	-1.086%	2,902,965	-2.439%
2025-03-05	8.10	8.3100	8.0600	8.29	+2.219%	2,799,435	-3.498%
2025-03-04	8.15	8.2500	8.0500	8.11	-1.458%	2,564,073	-1.356%
2025-03-03	8.16	8.3800	8.1600	8.23	0.000%	2,939,501	-2.795%
2025-02-28	8.26	8.5250	8.1600	8.23	+0.734%	4,960,767	-2.795%
2025-02-27	8.13	8.3300	8.1300	8.17	-0.244%	1,456,234	-2.081%
2025-02-26	8.21	8.3850	8.1550	8.19	-0.244%	1,708,033	-2.320%
2025-02-25	8.23	8.2800	8.1500	8.21	-0.485%	2,816,019	-2.558%
2025-02-24	8.23	8.2999	8.1750	8.25	+0.365%	2,567,471	-3.030%
2025-02-21	8.63	8.6300	8.1400	8.22	-3.747%	2,010,605	-2.676%
2025-02-20	8.58	8.7200	8.3600	8.54	-1.272%	1,469,304	-6.323%
2025-02-19	8.60	8.7400	8.5750	8.65	-0.689%	1,479,270	-7.514%
2025-02-18	8.56	8.7350	8.5400	8.71	+1.279%	1,003,103	-8.152%
2025-02-14	8.60	8.6400	8.5050	8.60	+0.703%	1,040,644	-6.977%
2025-02-13	8.56	8.6000	8.4850	8.54	+0.589%	783,045	-6.323%
2025-02-12	8.47	8.5450	8.3950	8.49	-1.508%	1,225,804	-5.771%
2025-02-11	8.48	8.6400	8.4700	8.62	+0.583%	964,850	-7.193%
2025-02-10	8.76	8.7600	8.5600	8.57	-2.057%	778,131	-6.651%
2025-02-07	8.73	8.7600	8.6300	8.75	-0.342%	1,825,099	-8.571%
2025-02-06	8.61	8.7800	8.5300	8.78	+2.450%	1,161,142	-8.884%
2025-02-05	8.66	8.6900	8.5200	8.57	-0.810%	1,233,095	-6.651%
2025-02-04	8.58	8.7150	8.5800	8.64	+0.232%	987,236	-7.407%
2025-02-03	8.65	8.7200	8.4600	8.62	-1.822%	1,985,136	-7.193%
2025-01-31	8.80	8.9000	8.7050	8.78	-0.679%	1,211,272	-8.884%
2025-01-30	8.91	8.9300	8.7650	8.84	+0.341%	1,534,422	-9.502%
2025-01-29	9.00	9.0300	8.7450	8.81	-2.328%	887,609	-9.194%
2025-01-28	9.01	9.1700	9.0000	9.02	-0.221%	1,160,007	-11.308%
2025-01-27	8.84	9.0750	8.8000	9.04	+1.917%	1,402,775	-11.504%
2025-01-24	8.91	8.9900	8.8450	8.87	-1.115%	973,829	-9.808%
2025-01-23	8.84	8.9850	8.7900	8.97	+1.014%	1,656,797	-10.814%
2025-01-22	8.91	8.9400	8.8250	8.88	-1.114%	1,438,870	-9.910%
2025-01-21	8.94	9.0100	8.9200	8.98	+0.673%	1,802,398	-10.913%
2025-01-17	9.11	9.1100	8.9100	8.92	-0.779%	1,017,568	-10.314%
2025-01-16	9.01	9.0700	8.9600	8.99	+0.335%	2,006,152	-11.012%
2025-01-15	8.95	9.0250	8.9300	8.96	+2.166%	1,470,267	-10.714%
2025-01-14	8.73	8.8250	8.7100	8.77	+0.689%	1,067,636	-8.780%
2025-01-13	8.65	8.7400	8.6450	8.71	-0.343%	1,392,829	-8.152%
2025-01-10	8.58	8.7950	8.5500	8.74	-0.569%	1,809,983	-8.467%
2025-01-08	8.72	8.8200	8.6900	8.79	0.000%	1,704,456	-8.987%
2025-01-07	8.91	8.9600	8.7250	8.79	-1.347%	1,884,347	-8.987%
2025-01-06	8.93	9.0000	8.8850	8.91	-0.336%	1,713,335	-10.213%
2025-01-03	8.93	8.9600	8.7750	8.94	+0.224%	1,499,627	-10.515%
2025-01-02	9.04	9.0800	8.8600	8.92	-1.218%	1,753,103	-10.314%
2024-12-31	9.03	9.1200	8.9900	9.03	-1.419%	1,903,992	-11.406%
2024-12-30	9.15	9.1800	9.0100	9.16	-0.543%	1,149,806	-12.664%
2024-12-27	9.28	9.3500	9.1700	9.21	-1.812%	1,160,585	-13.138%
2024-12-26	9.27	9.4150	9.2600	9.38	+0.428%	776,298	-14.712%
2024-12-24	9.30	9.3500	9.1900	9.34	+0.864%	572,392	-14.347%
2024-12-23	9.29	9.3700	9.1800	9.26	-0.644%	1,311,744	-13.607%
2024-12-20	9.16	9.5100	9.1600	9.32	+0.975%	4,041,906	-14.163%
2024-12-19	9.30	9.3600	9.2050	9.23	+0.545%	2,820,383	-13.326%
2024-12-18	9.70	9.7200	9.1450	9.18	-5.361%	4,626,345	-12.854%
2024-12-17	9.71	9.7600	9.5700	9.70	-0.308%	1,778,747	-17.526%
2024-12-16	9.65	9.8200	9.6300	9.73	+0.829%	1,458,756	-17.780%
2024-12-13	9.65	9.7000	9.5200	9.65	-0.413%	1,860,018	-17.098%
2024-12-12	9.62	9.7900	9.5800	9.69	+0.207%	3,644,269	-17.441%
2024-12-11	9.78	9.7800	9.6100	9.67	-0.617%	2,911,710	-17.270%
2024-12-10	9.68	9.8450	9.6000	9.73	+1.038%	9,974,550	-17.780%
2024-12-09	9.62	9.7050	9.5800	9.63	+0.522%	2,623,671	-16.926%
2024-12-06	9.63	9.6600	9.5450	9.58	+0.104%	1,674,763	-16.493%
2024-12-05	9.58	9.6300	9.4600	9.57	-0.209%	2,026,609	-16.405%
2024-12-04	9.72	9.8900	9.5400	9.59	-1.540%	4,065,314	-16.580%
2024-12-03	9.49	10.0000	9.4800	9.74	+4.283%	10,528,011	-17.864%
2024-12-02	9.27	9.3600	9.1500	9.34	+0.647%	3,208,064	-14.347%
2024-11-29	9.28	9.3600	9.1600	9.28	+0.870%	930,242	-13.793%
2024-11-27	9.30	9.3700	9.1400	9.20	-0.109%	1,452,551	-13.043%
2024-11-26	9.24	9.3700	9.1800	9.21	-1.497%	2,781,997	-13.138%
2024-11-25	9.22	9.3700	9.2143	9.35	+2.074%	2,749,879	-14.439%
2024-11-22	9.02	9.2200	9.0200	9.16	+0.219%	1,563,698	-12.664%
2024-11-21	9.01	9.1900	8.9900	9.14	+1.895%	978,275	-12.473%
2024-11-20	8.89	9.0100	8.8900	8.97	+0.223%	992,256	-10.814%
2024-11-19	8.78	8.9800	8.7750	8.95	+0.788%	1,146,919	-10.615%
2024-11-18	8.89	8.9200	8.7600	8.88	+0.226%	1,106,717	-9.910%
2024-11-15	9.04	9.1900	8.8500	8.86	-1.991%	1,543,030	-9.707%
2024-11-14	9.28	9.3500	9.0300	9.04	-2.270%	1,309,392	-11.504%
2024-11-13	9.18	9.3500	9.0700	9.25	+0.983%	1,393,936	-13.514%
2024-11-12	9.20	9.2500	9.0700	9.16	-0.973%	1,837,706	-12.664%
2024-11-11	9.30	9.4350	9.2200	9.25	-0.108%	1,518,271	-13.514%
2024-11-08	9.03	9.3300	8.9500	9.26	+0.108%	3,067,425	-13.607%
2024-11-07	9.31	9.3100	9.0950	9.25	-0.538%	1,975,982	-13.514%
2024-11-06	9.20	9.4500	9.1100	9.30	+6.286%	3,515,971	-13.978%
2024-11-05	8.66	8.7700	8.6100	8.75	+0.575%	1,191,519	-8.571%
2024-11-04	8.60	8.8100	8.6000	8.70	+1.163%	1,425,568	-8.046%
2024-11-01	8.61	8.7400	8.5950	8.60	+0.350%	1,404,665	-6.977%
2024-10-31	8.90	8.9000	8.5700	8.57	-3.600%	1,484,815	-6.651%
2024-10-30	8.83	8.9800	8.8300	8.89	+0.566%	1,167,702	-10.011%
2024-10-29	8.80	8.9050	8.7800	8.84	-0.562%	892,536	-9.502%
2024-10-28	8.88	8.9300	8.8500	8.89	+1.253%	1,121,201	-10.011%
2024-10-25	8.91	8.9250	8.7800	8.78	-0.791%	1,003,040	-8.884%
2024-10-24	8.73	8.8600	8.7100	8.85	+1.724%	765,326	-9.605%
2024-10-23	8.82	8.8500	8.6350	8.70	-1.917%	1,043,604	-8.046%
2024-10-22	8.89	8.9900	8.8250	8.87	-1.004%	1,063,674	-9.808%
2024-10-21	9.00	9.0200	8.9000	8.96	-0.444%	1,444,505	-10.714%
2024-10-18	9.15	9.1500	8.9750	9.00	-1.099%	693,381	-11.111%
2024-10-17	9.10	9.1850	8.9850	9.10	0.000%	1,023,332	-12.088%
2024-10-16	8.97	9.1300	8.9150	9.10	+2.247%	1,149,047	-12.088%
2024-10-15	8.92	9.0300	8.8800	8.90	+0.565%	1,521,228	-10.112%
2024-10-14	8.89	8.8900	8.7800	8.85	-0.562%	790,837	-9.605%
2024-10-11	8.82	8.9350	8.7600	8.90	+1.022%	1,390,018	-10.112%
2024-10-10	8.61	8.8100	8.6100	8.81	+1.032%	1,528,326	-9.194%
2024-10-09	8.79	8.8500	8.7200	8.72	-0.796%	1,304,046	-8.257%
2024-10-08	8.89	8.8900	8.5800	8.79	-0.678%	2,874,738	-8.987%
2024-10-07	9.01	9.0550	8.8000	8.85	-2.854%	2,468,036	-9.605%
2024-10-04	8.89	9.1400	8.8300	9.11	+3.759%	1,950,251	-12.184%
2024-10-03	8.76	8.8000	8.6350	8.78	-0.566%	1,386,819	-8.884%
2024-10-02	8.68	8.8600	8.6625	8.83	+0.914%	1,106,291	-9.400%
2024-10-01	8.73	8.7900	8.5350	8.75	+0.229%	1,430,064	-8.571%
2024-09-30	8.86	8.8800	8.6150	8.73	-2.458%	2,271,955	-8.362%
2024-09-27	9.04	9.1000	8.9200	8.95	+0.112%	1,496,740	-10.615%
2024-09-26	8.97	9.0000	8.8550	8.94	+0.562%	1,531,193	-10.515%
2024-09-25	9.02	9.0200	8.8850	8.89	-1.768%	2,169,235	-10.011%
2024-09-24	9.10	9.1800	9.0400	9.05	+0.111%	2,057,562	-11.602%
2024-09-23	9.08	9.1300	8.9901	9.04	-0.110%	1,655,173	-11.504%
2024-09-20	8.92	9.1700	8.9150	9.05	-0.549%	7,248,365	-11.602%
2024-09-19	8.83	9.1100	8.7800	9.10	+5.568%	3,040,594	-12.088%
2024-09-18	8.58	8.7900	8.5250	8.62	+0.116%	2,261,012	-7.193%
2024-09-17	8.52	8.6300	8.4550	8.61	+2.014%	2,560,809	-7.085%
2024-09-16	8.53	8.5500	8.4400	8.44	-0.939%	1,582,248	-5.213%
2024-09-13	8.53	8.5600	8.4500	8.52	+0.828%	1,447,272	-6.103%
2024-09-12	8.36	8.4700	8.2800	8.45	+1.685%	1,684,733	-5.325%
2024-09-11	8.23	8.3550	8.1750	8.31	0.000%	1,888,469	-3.730%
2024-09-10	8.34	8.3500	8.2000	8.31	0.000%	1,387,972	-3.730%
2024-09-09	8.27	8.3950	8.2300	8.31	+0.120%	1,821,738	-3.730%
2024-09-06	8.32	8.4200	8.2450	8.30	-0.120%	2,432,814	-3.614%
2024-09-05	8.44	8.5100	8.2800	8.31	-1.071%	2,009,483	-3.730%
2024-09-04	8.61	8.6950	8.4000	8.40	-2.890%	2,130,405	-4.762%
2024-09-03	8.75	8.7600	8.5350	8.65	-1.593%	1,713,977	-7.514%
2024-08-30	8.70	8.7900	8.6325	8.79	+1.501%	1,818,775	-8.987%
2024-08-29	8.67	8.7550	8.6100	8.66	+0.698%	1,524,225	-7.621%
2024-08-28	8.60	8.6200	8.5400	8.60	0.000%	1,434,228	-6.977%
2024-08-27	8.61	8.6550	8.5800	8.60	-0.348%	1,513,269	-6.977%
2024-08-26	8.75	8.7700	8.6100	8.63	-0.461%	1,468,449	-7.300%
2024-08-23	8.54	8.7250	8.4700	8.67	+2.241%	1,347,381	-7.728%
2024-08-22	8.40	8.5750	8.4000	8.48	+1.073%	1,365,752	-5.660%
2024-08-21	8.29	8.4200	8.2550	8.39	+1.451%	1,198,466	-4.648%
2024-08-20	8.40	8.4200	8.2700	8.27	-1.898%	1,915,813	-3.265%
2024-08-19	8.19	8.4400	8.1700	8.43	+2.930%	1,476,866	-5.101%
2024-08-16	8.14	8.2400	8.1400	8.19	+0.122%	1,165,830	-2.320%
2024-08-15	8.14	8.2450	8.0700	8.18	+2.378%	1,546,109	-2.200%
2024-08-14	7.96	8.0000	7.8950	7.99	+0.757%	879,412	+0.125%
2024-08-13	7.83	7.9400	7.7650	7.93	+2.191%	1,141,326	+0.883%
2024-08-12	8.04	8.0600	7.7400	7.76	-3.841%	1,597,991	+3.093%
2024-08-09	8.06	8.0700	7.9600	8.07	-0.124%	2,408,172	-0.867%
2024-08-08	8.04	8.1200	7.9900	8.08	+1.635%	1,653,681	-0.990%
2024-08-07	8.08	8.1250	7.9350	7.95	-1.242%	3,569,212	+0.629%
2024-08-06	7.91	8.1700	7.8300	8.05	+1.513%	1,987,882	-0.621%
2024-08-05	7.98	8.0650	7.8200	7.93	-1.978%	3,372,237	+0.883%
2024-08-02	7.91	8.3700	7.7500	8.09	0.000%	4,448,338	-1.112%
2024-08-01	8.26	8.2900	8.0400	8.09	-1.701%	2,693,897	-1.112%
2024-07-31	8.40	8.4800	8.2200	8.23	-1.907%	3,573,108	-2.795%
2024-07-30	8.42	8.4400	8.3100	8.39	0.000%	1,696,044	-4.648%
2024-07-29	8.34	8.4299	8.2950	8.39	+0.720%	1,164,020	-4.648%
2024-07-26	8.30	8.4050	8.2000	8.33	+1.709%	1,255,487	-3.962%
2024-07-25	8.24	8.2900	8.1200	8.19	-0.727%	2,904,456	-2.320%
2024-07-24	8.48	8.5400	8.2400	8.25	-3.283%	1,430,240	-3.030%
2024-07-23	8.33	8.5900	8.3200	8.53	+1.669%	1,827,988	-6.213%
2024-07-22	8.41	8.4300	8.2700	8.39	+0.600%	1,110,020	-4.648%
2024-07-19	8.35	8.3700	8.2300	8.34	-0.358%	1,519,258	-4.077%
2024-07-18	8.60	8.6700	8.3150	8.37	-3.571%	1,639,457	-4.421%
2024-07-17	8.59	8.7850	8.5700	8.68	+0.115%	2,253,960	-7.834%
2024-07-16	8.62	8.7100	8.4900	8.67	+1.761%	3,389,278	-7.728%
2024-07-15	8.43	8.5400	8.3400	8.52	+2.281%	2,066,888	-6.103%
2024-07-12	8.42	8.4200	8.2650	8.33	+0.483%	1,978,953	-3.962%
2024-07-11	8.53	8.5600	8.2800	8.29	-0.600%	1,995,589	-3.498%
2024-07-10	8.28	8.3450	8.2150	8.34	+1.707%	2,289,806	-4.077%
2024-07-09	8.19	8.3250	8.1500	8.20	-0.365%	2,289,071	-2.439%
2024-07-08	8.26	8.3100	8.2250	8.23	+0.488%	1,909,350	-2.795%
2024-07-05	8.20	8.2400	8.1600	8.19	-0.727%	1,580,521	-2.320%
2024-07-03	8.30	8.3300	8.2100	8.25	0.000%	545,452	-3.030%
2024-07-02	8.32	8.3200	8.2200	8.25	-0.362%	875,586	-3.030%
2024-07-01	8.42	8.4600	8.2250	8.28	-2.012%	1,463,675	-3.382%
2024-06-28	8.34	8.4700	8.2300	8.45	+1.685%	3,044,578	-5.325%
2024-06-27	8.23	8.3200	8.1501	8.31	+0.972%	1,158,074	-3.730%
2024-06-26	8.23	8.2700	8.1500	8.23	-0.843%	1,540,963	-2.795%
2024-06-25	8.42	8.4400	8.2700	8.30	-1.775%	1,322,761	-3.614%
2024-06-24	8.41	8.4700	8.3300	8.45	+1.319%	2,055,683	-5.325%
2024-06-21	8.28	8.4000	8.2500	8.34	+0.725%	3,562,099	-4.077%
2024-06-20	8.20	8.3100	8.1700	8.28	+0.242%	1,132,919	-3.382%
2024-06-18	8.33	8.3900	8.2100	8.26	-0.602%	1,325,217	-3.148%
2024-06-17	8.15	8.3300	8.1500	8.31	+1.218%	932,646	-3.730%
2024-06-14	8.19	8.2400	8.0800	8.21	-0.845%	2,072,472	-2.558%
2024-06-13	8.41	8.4100	8.2500	8.28	-1.075%	1,489,198	-3.382%
2024-06-12	8.38	8.5700	8.3350	8.37	+2.323%	1,971,735	-4.421%
2024-06-11	8.27	8.2800	8.1800	8.18	-1.327%	2,175,317	-2.200%
2024-06-10	8.16	8.3100	8.1300	8.29	+0.607%	1,557,048	-3.498%
2024-06-07	8.27	8.3200	8.1900	8.24	-1.317%	1,344,746	-2.913%
2024-06-06	8.34	8.4600	8.2950	8.35	0.000%	1,673,535	-4.192%
2024-06-05	8.46	8.4900	8.3400	8.35	-1.183%	1,241,494	-4.192%
2024-06-04	8.49	8.6350	8.4400	8.45	-1.170%	1,036,520	-5.325%
2024-06-03	8.57	8.6000	8.4550	8.55	+0.945%	1,314,554	-6.433%
2024-05-31	8.42	8.5050	8.3900	8.47	+0.713%	2,348,767	-5.549%
2024-05-30	8.42	8.4700	8.3600	8.41	+0.238%	2,855,180	-4.875%
2024-05-29	8.35	8.4200	8.3200	8.39	-0.710%	2,730,799	-4.648%
2024-05-28	8.53	8.5400	8.3750	8.45	-0.354%	2,283,563	-5.325%
2024-05-24	8.43	8.5400	8.3900	8.48	+1.193%	2,000,260	-5.660%
2024-05-23	8.52	8.5500	8.3500	8.38	-1.063%	4,258,081	-4.535%
2024-05-22	8.42	8.5200	8.4100	8.47	+0.355%	2,441,593	-5.549%
2024-05-21	8.39	8.4600	8.3900	8.44	+0.119%	1,618,956	-5.213%
2024-05-20	8.42	8.5200	8.4068	8.43	-0.118%	1,498,217	-5.101%
2024-05-17	8.59	8.6100	8.4200	8.44	-1.517%	1,659,190	-5.213%
2024-05-16	8.45	8.5800	8.4350	8.57	+1.661%	1,950,672	-6.651%
2024-05-15	8.62	8.6350	8.4000	8.43	-0.940%	2,996,321	-5.101%
2024-05-14	8.57	8.6300	8.4700	8.51	+0.472%	1,856,244	-5.993%
2024-05-13	8.59	8.6150	8.4350	8.47	-0.470%	1,401,028	-5.549%
2024-05-10	8.53	8.5300	8.3800	8.51	-0.117%	1,822,261	-5.993%
2024-05-09	8.42	8.5700	8.3800	8.52	+1.188%	1,858,546	-6.103%
2024-05-08	8.63	8.6700	8.4000	8.42	-3.440%	2,460,502	-4.988%
2024-05-07	8.88	8.9100	8.6600	8.72	-1.134%	2,343,653	-8.257%
2024-05-06	8.91	8.9300	8.7500	8.82	-0.113%	2,581,070	-9.297%
2024-05-03	9.04	9.1500	8.6200	8.83	+0.684%	2,236,802	-9.400%
2024-05-02	8.96	8.9600	8.6150	8.77	-0.904%	4,782,483	-8.780%
2024-05-01	8.91	9.0000	8.7950	8.85	-0.562%	1,625,160	-9.605%
2024-04-30	9.03	9.0750	8.9000	8.90	-2.198%	2,593,168	-10.112%
2024-04-29	9.10	9.1700	9.0000	9.10	+0.552%	2,244,918	-12.088%
2024-04-26	9.08	9.2100	9.0500	9.05	-0.330%	1,288,993	-11.602%
2024-04-25	9.12	9.1500	9.0400	9.08	-1.518%	2,008,038	-11.894%
2024-04-24	9.12	9.2600	9.0950	9.22	+0.765%	2,705,321	-13.232%
2024-04-23	8.93	9.1600	8.8900	9.15	+2.235%	2,563,626	-12.568%
2024-04-22	8.88	8.9600	8.8150	8.95	+1.359%	1,821,462	-10.615%
2024-04-19	8.76	8.8850	8.7300	8.83	+0.569%	1,906,346	-9.400%
2024-04-18	8.80	8.9100	8.6950	8.78	0.000%	2,417,524	-8.884%
2024-04-17	9.03	9.0700	8.7400	8.78	-2.336%	5,005,334	-8.884%
2024-04-16	9.24	9.2400	8.9900	8.99	-3.437%	3,166,267	-11.012%
2024-04-15	9.33	9.4800	9.2400	9.31	+0.323%	5,695,762	-14.071%
2024-04-12	9.35	9.4200	9.2400	9.28	-1.903%	1,150,987	-13.793%
2024-04-11	9.36	9.4950	9.2900	9.46	+1.285%	1,230,578	-15.433%
2024-04-10	9.40	9.4950	9.2700	9.34	-3.011%	1,441,441	-14.347%
2024-04-09	9.53	9.6650	9.4300	9.63	+1.368%	1,136,417	-16.926%
2024-04-08	9.43	9.5700	9.3950	9.50	+0.636%	1,160,989	-15.789%
2024-04-05	9.36	9.4650	9.3400	9.44	+0.963%	918,951	-15.254%
2024-04-04	9.55	9.5700	9.2800	9.35	-0.848%	1,246,010	-14.439%
2024-04-03	9.33	9.4300	9.2950	9.43	+0.213%	991,761	-15.164%
2024-04-02	9.40	9.4850	9.3300	9.41	-1.363%	1,476,047	-14.984%
2024-04-01	9.64	9.6400	9.4600	9.54	-0.728%	833,254	-16.143%
2024-03-28	9.67	9.6850	9.5400	9.61	-0.104%	918,372	-16.753%
2024-03-27	9.50	9.6300	9.4400	9.62	+2.232%	1,564,695	-16.840%
2024-03-26	9.56	9.5700	9.4000	9.41	-1.052%	1,084,885	-14.984%
2024-03-25	9.65	9.6500	9.5100	9.51	-0.731%	1,161,123	-15.878%
2024-03-22	9.82	9.8350	9.5500	9.58	-2.245%	1,893,917	-16.493%
2024-03-21	9.62	9.8300	9.5800	9.80	+2.510%	2,375,737	-18.367%
2024-03-20	9.38	9.5950	9.3800	9.56	+1.164%	1,525,512	-16.318%
2024-03-19	9.37	9.5000	9.3700	9.45	+0.425%	1,311,882	-15.344%
2024-03-18	9.38	9.4800	9.3300	9.41	+0.320%	979,122	-14.984%
2024-03-15	9.32	9.4550	9.2600	9.38	0.000%	2,735,506	-14.712%
2024-03-14	9.35	9.4450	9.2700	9.38	-0.425%	1,056,405	-14.712%
2024-03-13	9.52	9.5950	9.3900	9.42	-1.361%	794,692	-15.074%
2024-03-12	9.53	9.6900	9.5300	9.55	-0.209%	734,838	-16.230%
2024-03-11	9.62	9.6550	9.4700	9.57	-0.829%	879,941	-16.405%
2024-03-08	9.58	9.6800	9.5100	9.65	+1.686%	1,225,961	-17.098%
2024-03-07	9.61	9.6300	9.4350	9.49	-0.420%	956,331	-15.701%
2024-03-06	9.56	9.8650	9.5300	9.53	+0.634%	2,190,252	-16.055%
2024-03-05	9.51	9.6150	9.4600	9.47	-0.630%	1,299,688	-15.523%
2024-03-04	9.51	9.5700	9.4600	9.53	-0.105%	1,015,962	-16.055%
2024-03-01	9.42	9.5600	9.3550	9.54	+1.489%	1,423,632	-16.143%
2024-02-29	9.50	9.5300	9.3100	9.40	+0.320%	2,775,127	-14.894%
2024-02-28	9.09	9.4800	9.0900	9.37	+2.070%	2,043,478	-14.621%
2024-02-27	9.17	9.2500	9.1300	9.18	+0.768%	1,274,864	-12.854%
2024-02-26	9.24	9.2750	9.1000	9.11	-2.358%	1,597,060	-12.184%
2024-02-23	9.55	9.9900	9.2400	9.33	-0.214%	2,919,818	-14.255%
2024-02-22	9.23	9.4000	9.1200	9.35	+0.754%	2,499,118	-14.439%
2024-02-21	9.23	9.3400	9.2200	9.28	+0.542%	1,935,761	-13.793%
2024-02-20	9.07	9.2500	9.0000	9.23	+0.435%	1,189,647	-13.326%
2024-02-16	9.16	9.2500	9.0900	9.19	-1.183%	1,941,138	-12.949%
2024-02-15	9.18	9.3200	9.1800	9.30	+2.423%	1,944,700	-13.978%
2024-02-14	9.00	9.1700	8.9300	9.08	+1.680%	1,246,996	-11.894%
2024-02-13	8.98	9.0700	8.8300	8.93	-4.082%	1,664,511	-10.414%
2024-02-12	9.26	9.3600	9.2425	9.31	+0.867%	973,389	-14.071%
2024-02-09	9.27	9.2700	9.1200	9.23	-0.431%	1,360,254	-13.326%
2024-02-08	9.08	9.2700	9.0750	9.27	+1.645%	1,091,537	-13.700%
2024-02-07	9.21	9.2300	9.0850	9.12	-0.870%	1,101,081	-12.281%
2024-02-06	9.13	9.2800	9.1100	9.20	+0.327%	877,455	-13.043%
2024-02-05	9.09	9.2450	9.0300	9.17	-0.865%	936,322	-12.759%
2024-02-02	9.19	9.3050	9.0900	9.25	-0.538%	1,308,258	-13.514%
2024-02-01	9.17	9.3100	9.0900	9.30	+1.751%	2,012,005	-13.978%
2024-01-31	9.33	9.3700	9.1150	9.14	-2.246%	1,662,630	-12.473%
2024-01-30	9.30	9.4000	9.2850	9.35	-0.320%	1,431,952	-14.439%
2024-01-29	9.32	9.4000	9.2100	9.38	+0.536%	2,431,496	-14.712%
2024-01-26	9.22	9.3700	9.2150	9.33	+1.634%	1,602,158	-14.255%
2024-01-25	9.25	9.3300	9.0900	9.18	+0.990%	1,628,363	-12.854%
2024-01-24	9.32	9.3200	9.0450	9.09	-1.196%	2,369,302	-11.991%
2024-01-23	9.55	9.5800	9.1900	9.20	-2.954%	2,301,194	-13.043%
2024-01-22	9.66	9.7500	9.4600	9.48	-1.762%	3,665,301	-15.612%
2024-01-19	9.32	9.6600	9.2450	9.65	+4.212%	6,210,491	-17.098%
2024-01-18	9.28	9.2900	9.1300	9.26	+0.762%	1,380,333	-13.607%
2024-01-17	9.14	9.3500	9.1300	9.19	-1.289%	1,373,503	-12.949%
2024-01-16	9.23	9.3700	9.2300	9.31	-0.640%	986,032	-14.071%
2024-01-12	9.56	9.5800	9.3450	9.37	-0.847%	801,965	-14.621%
2024-01-11	9.38	9.4700	9.3200	9.45	-0.106%	2,015,207	-15.344%

.dark-mode .SKhszl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SKhszl{ color: #333333; background-color: white; border: 2px solid #333333; }DRHDiamondRock Hospitality Companystock NYSE

DRH
DiamondRock Hospitality Company
stock NYSE