DIAMONDROCK HOSPITALITY Historical Stock Price

Below is the stock price history for Diamondrock Hospitality DRH. Data is recorded each day for the historical open, high, low, close and volume. The Diamondrock Hospitality stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Diamondrock Hospitality Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 12.64 12.64 12.465 12.61 88,317
2018-05-24 12.45 12.605 12.43 12.595 96,549
2018-05-23 12.36 12.50 12.35 12.40 85,198
2018-05-22 12.35 12.42 12.29 12.33 99,542
2018-05-21 12.08 12.42 12.08 12.395 216,619
2018-05-18 11.86 11.92 11.76 11.92 114,793
2018-05-17 11.75 11.84 11.75 11.78 88,992
2018-05-16 11.67 11.745 11.60 11.715 68,391
2018-05-15 11.84 11.85 11.62 11.64 85,936
2018-05-14 11.91 11.94 11.78 11.90 114,203
2018-05-11 11.89 11.97 11.89 11.965 112,824
2018-05-10 11.86 11.915 11.81 11.87 96,881
2018-05-09 11.62 11.835 11.52 11.83 173,047
2018-05-08 11.46 11.60 11.46 11.545 85,640
2018-05-07 11.35 11.565 11.31 11.515 102,045
2018-05-04 11.13 11.40 11.13 11.285 83,698
2018-05-03 11.07 11.30 11.07 11.29 87,340
2018-05-02 11.02 11.06 10.955 11.02 64,111
2018-05-01 11.06 11.09 10.91 11.03 125,965
2018-04-30 11.18 11.18 11.045 11.055 66,013
2018-04-27 11.07 11.19 11.07 11.155 57,689
2018-04-26 11.13 11.165 11.06 11.075 51,597
2018-04-25 11.01 11.14 11.01 11.09 53,973
2018-04-24 11.08 11.11 11.01 11.075 58,638
2018-04-23 11.06 11.10 11.02 11.045 38,497
2018-04-20 11.10 11.14 11.045 11.065 55,491
2018-04-19 11.14 11.20 11.03 11.10 45,978
2018-04-18 11.18 11.24 11.15 11.165 48,162
2018-04-17 11.05 11.22 11.00 11.18 140,427
2018-04-16 11.01 11.07 10.98 11.00 84,594

» More Diamondrock Hospitality Stock Price History

To see other companies like Diamondrock Hospitality (DRH), view our stock market today for news, and other data.