DiamondRock Hospitality CompanyDRHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.27 | $9.33 | $9.14 | $9.31 | 2.41M |
| 1/15/2026 | $9.23 | $9.36 | $9.23 | $9.30 | 2.44M |
| 1/14/2026 | $9.45 | $9.48 | $9.15 | $9.22 | 2.38M |
| 1/13/2026 | $9.49 | $9.49 | $9.29 | $9.46 | 2.28M |
| 1/12/2026 | $9.25 | $9.29 | $9.15 | $9.28 | 2.24M |
| 1/9/2026 | $9.36 | $9.44 | $9.24 | $9.25 | 2.32M |
| 1/8/2026 | $8.97 | $9.24 | $8.95 | $9.16 | 2.35M |
| 1/7/2026 | $9.21 | $9.23 | $8.94 | $8.99 | 1.38M |
| 1/6/2026 | $9.06 | $9.23 | $8.99 | $9.22 | 2.51M |
| 1/5/2026 | $9.10 | $9.18 | $8.99 | $9.11 | 1.95M |
| 1/2/2026 | $8.98 | $9.20 | $8.90 | $9.12 | 2.53M |
| 12/31/2025 | $9.09 | $9.09 | $8.96 | $8.96 | 1.67M |
| 12/30/2025 | $9.19 | $9.23 | $9.16 | $9.20 | 1.43M |
| 12/29/2025 | $9.16 | $9.22 | $9.11 | $9.17 | 1.28M |
| 12/26/2025 | $9.22 | $9.25 | $9.12 | $9.17 | 1.06M |
| 12/24/2025 | $9.18 | $9.25 | $9.16 | $9.23 | 1.09M |
| 12/23/2025 | $9.34 | $9.34 | $9.15 | $9.17 | 1.49M |
| 12/22/2025 | $9.29 | $9.34 | $9.20 | $9.31 | 1.65M |
| 12/19/2025 | $9.20 | $9.30 | $9.18 | $9.21 | 5.81M |
| 12/18/2025 | $9.33 | $9.35 | $9.22 | $9.25 | 2.03M |
| 12/17/2025 | $9.28 | $9.41 | $9.17 | $9.31 | 3.04M |
| 12/16/2025 | $9.29 | $9.29 | $9.15 | $9.24 | 2.56M |
| 12/15/2025 | $9.24 | $9.36 | $9.12 | $9.32 | 3.16M |
| 12/12/2025 | $9.12 | $9.27 | $9.06 | $9.24 | 4.16M |
| 12/11/2025 | $9.01 | $9.18 | $8.91 | $9.06 | 2.89M |
| 12/10/2025 | $8.76 | $9.07 | $8.76 | $8.97 | 2.62M |
| 12/9/2025 | $8.68 | $8.83 | $8.68 | $8.78 | 1.46M |
| 12/8/2025 | $8.82 | $8.86 | $8.60 | $8.68 | 2.86M |
| 12/5/2025 | $8.64 | $8.82 | $8.60 | $8.75 | 3.20M |
| 12/4/2025 | $8.85 | $8.89 | $8.62 | $8.64 | 2.70M |
| 12/3/2025 | $9.00 | $9.13 | $8.82 | $8.89 | 2.51M |
| 12/2/2025 | $8.99 | $9.07 | $8.90 | $8.92 | 3.01M |
| 12/1/2025 | $9.03 | $9.14 | $8.97 | $8.98 | 1.61M |
| 11/28/2025 | $9.16 | $9.18 | $9.06 | $9.11 | 1.96M |
| 11/26/2025 | $9.12 | $9.28 | $9.11 | $9.11 | 3.47M |
| 11/25/2025 | $8.92 | $9.17 | $8.91 | $9.13 | 5.55M |
| 11/24/2025 | $8.86 | $8.92 | $8.79 | $8.84 | 4.98M |
| 11/21/2025 | $8.64 | $8.85 | $8.57 | $8.82 | 5.58M |
| 11/20/2025 | $8.83 | $8.92 | $8.57 | $8.58 | 4.54M |
| 11/19/2025 | $8.90 | $8.99 | $8.72 | $8.77 | 4.77M |
| 11/18/2025 | $8.67 | $8.98 | $8.65 | $8.86 | 5.90M |
| 11/17/2025 | $9.00 | $9.00 | $8.71 | $8.73 | 3.65M |
| 11/14/2025 | $8.94 | $9.04 | $8.88 | $8.97 | 3.49M |
| 11/13/2025 | $9.08 | $9.18 | $8.91 | $8.97 | 3.52M |
| 11/12/2025 | $9.28 | $9.38 | $9.10 | $9.10 | 4.45M |
| 11/11/2025 | $9.33 | $9.42 | $9.21 | $9.26 | 5.97M |
| 11/10/2025 | $9.00 | $9.37 | $8.93 | $9.33 | 7.00M |
| 11/7/2025 | $8.50 | $8.96 | $8.18 | $8.96 | 6.50M |
| 11/6/2025 | $8.20 | $8.36 | $8.14 | $8.21 | 6.59M |
| 11/5/2025 | $8.02 | $8.22 | $7.93 | $8.18 | 4.67M |
| 11/4/2025 | $7.91 | $8.04 | $7.86 | $8.02 | 4.53M |
| 11/3/2025 | $7.79 | $8.00 | $7.72 | $7.98 | 3.80M |
| 10/31/2025 | $7.80 | $7.89 | $7.58 | $7.82 | 4.58M |
| 10/30/2025 | $7.79 | $7.97 | $7.74 | $7.86 | 3.88M |
| 10/29/2025 | $7.68 | $7.98 | $7.68 | $7.85 | 5.64M |
| 10/28/2025 | $7.80 | $7.85 | $7.68 | $7.72 | 2.07M |
| 10/27/2025 | $7.84 | $7.93 | $7.78 | $7.82 | 2.02M |
| 10/24/2025 | $7.87 | $7.91 | $7.79 | $7.80 | 1.47M |
| 10/23/2025 | $7.92 | $7.93 | $7.80 | $7.81 | 2.35M |
| 10/22/2025 | $7.81 | $7.96 | $7.71 | $7.89 | 2.82M |
| 10/21/2025 | $7.80 | $7.95 | $7.75 | $7.81 | 2.50M |
| 10/20/2025 | $7.77 | $7.82 | $7.71 | $7.80 | 1.57M |