Diamondrock Hospitality

DRH
🏛️ usa →
7.97
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.56 9.69 9.48 9.61 1.0M
2021-12-30 9.49 9.71 9.49 9.60 1.2M
2021-12-29 9.56 9.56 9.38 9.52 0.7M
2021-12-28 9.51 9.68 9.45 9.53 1.4M
2021-12-27 9.49 9.62 9.39 9.57 1.2M
2021-12-23 9.64 9.72 9.54 9.54 1.2M
2021-12-22 9.31 9.60 9.24 9.55 2.2M
2021-12-21 8.73 9.46 8.70 9.31 3.3M
2021-12-20 8.49 8.60 8.19 8.58 2.1M
2021-12-17 8.43 8.76 8.32 8.71 6.1M
2021-12-16 8.62 8.83 8.41 8.47 3.2M
2021-12-15 8.67 8.71 8.31 8.58 4.4M
2021-12-14 8.77 9.07 8.67 8.69 1.9M
2021-12-13 9.18 9.31 8.82 8.82 1.7M
2021-12-10 9.38 9.45 9.08 9.28 2.0M
2021-12-09 9.28 9.44 9.22 9.32 1.5M
2021-12-08 9.42 9.79 9.32 9.47 3.5M
2021-12-07 9.39 9.51 9.28 9.38 3.5M
2021-12-06 8.71 9.60 8.71 9.21 4.6M
2021-12-03 8.52 8.60 8.30 8.50 1.9M
2021-12-02 8.25 8.71 8.07 8.61 2.9M
2021-12-01 8.95 8.99 8.18 8.18 2.6M
2021-11-30 8.92 8.92 8.65 8.71 3.2M
2021-11-29 9.14 9.25 8.80 9.17 2.3M
2021-11-26 9.03 9.09 8.60 9.07 1.8M
2021-11-24 9.42 9.74 9.37 9.73 1.1M
2021-11-23 9.50 9.67 9.34 9.56 2.7M
2021-11-22 9.59 9.72 9.48 9.48 1.4M
2021-11-19 9.46 9.58 9.24 9.55 1.5M
2021-11-18 9.83 9.88 9.59 9.66 1.1M
2021-11-17 9.82 9.91 9.69 9.81 1.3M
2021-11-16 10.10 10.10 9.78 9.92 1.4M
2021-11-15 9.99 10.21 9.95 10.16 1.7M
2021-11-12 10.32 10.40 10.00 10.00 2.7M
2021-11-11 10.30 10.33 10.11 10.29 2.2M
2021-11-10 10.25 10.47 10.25 10.35 2.7M
2021-11-09 10.26 10.45 10.21 10.35 2.4M
2021-11-08 10.91 11.09 10.21 10.34 2.9M
2021-11-05 10.47 10.78 10.29 10.54 1.9M
2021-11-04 10.22 10.40 10.13 10.24 2.5M
2021-11-03 9.79 10.30 9.76 10.22 3.2M
2021-11-02 9.55 9.86 9.50 9.74 2.8M
2021-11-01 9.03 9.56 8.96 9.52 2.8M
2021-10-29 9.20 9.32 8.98 9.04 2.5M
2021-10-28 9.26 9.34 9.01 9.27 2.6M
2021-10-27 9.27 9.45 9.15 9.27 1.1M
2021-10-26 9.55 9.59 9.24 9.26 1.6M
2021-10-25 9.32 9.51 9.16 9.50 1.7M
2021-10-22 9.31 9.49 9.25 9.32 1.6M
2021-10-21 9.21 9.38 9.17 9.36 1.6M
2021-10-20 9.45 9.47 9.25 9.27 1.9M
2021-10-19 9.76 9.77 9.45 9.53 2.0M
2021-10-18 9.35 9.57 9.26 9.56 2.3M
2021-10-15 9.25 9.38 9.15 9.29 2.0M
2021-10-14 8.98 9.08 8.83 9.08 2.5M
2021-10-13 8.95 8.97 8.63 8.87 3.8M
2021-10-12 9.12 9.21 8.96 9.04 2.3M
2021-10-11 9.12 9.30 9.04 9.15 1.7M
2021-10-08 9.23 9.34 9.13 9.13 1.3M
2021-10-07 9.42 9.50 9.25 9.26 1.5M
2021-10-06 9.36 9.41 9.12 9.31 2.1M
2021-10-05 9.60 9.72 9.49 9.54 1.5M
2021-10-04 9.92 9.98 9.57 9.61 1.9M
2021-10-01 9.59 9.91 9.46 9.87 2.9M
2021-09-30 9.59 9.69 9.44 9.45 2.1M
2021-09-29 9.67 9.71 9.50 9.59 2.9M
2021-09-28 9.61 9.78 9.49 9.58 1.8M
2021-09-27 9.53 9.92 9.53 9.62 1.2M
2021-09-24 9.33 9.51 9.27 9.42 1.5M
2021-09-23 9.34 9.45 9.25 9.40 0.8M
2021-09-22 9.16 9.32 9.13 9.23 1.2M
2021-09-21 8.96 9.14 8.90 9.05 1.1M
2021-09-20 8.72 8.95 8.57 8.86 1.6M
2021-09-17 8.85 9.03 8.82 8.97 4.5M
2021-09-16 8.88 8.94 8.75 8.81 1.7M
2021-09-15 8.95 8.97 8.76 8.85 1.9M
2021-09-14 9.17 9.19 8.86 8.94 2.0M
2021-09-13 8.75 9.17 8.62 9.09 2.2M
2021-09-10 8.68 8.73 8.53 8.61 1.6M
2021-09-09 8.64 8.80 8.55 8.57 1.7M
2021-09-08 8.82 8.93 8.63 8.70 0.9M
2021-09-07 8.83 8.93 8.70 8.86 1.0M
2021-09-03 9.05 9.22 8.72 8.88 1.1M
2021-09-02 9.06 9.11 8.90 9.05 1.3M
2021-09-01 9.11 9.24 8.96 9.00 1.2M
2021-08-31 8.87 9.10 8.86 9.04 1.7M
2021-08-30 9.13 9.18 8.83 8.92 0.9M
2021-08-27 8.70 9.12 8.61 9.06 1.2M
2021-08-26 8.77 8.91 8.58 8.67 1.1M
2021-08-25 8.73 8.94 8.60 8.83 1.3M
2021-08-24 8.56 8.77 8.52 8.75 0.8M
2021-08-23 8.50 8.61 8.37 8.49 0.8M
2021-08-20 8.20 8.45 8.04 8.37 1.6M
2021-08-19 8.25 8.30 8.06 8.27 1.6M
2021-08-18 8.41 8.55 8.28 8.40 1.2M
2021-08-17 8.57 8.62 8.25 8.41 0.9M
2021-08-16 8.59 8.64 8.37 8.58 1.3M
2021-08-13 8.80 8.81 8.64 8.70 0.6M
2021-08-12 8.95 8.98 8.69 8.77 1.2M
2021-08-11 8.79 8.91 8.64 8.91 1.1M
2021-08-10 8.69 8.87 8.49 8.78 0.9M
2021-08-09 8.84 9.00 8.54 8.70 1.4M
2021-08-06 8.51 9.16 8.51 9.12 3.4M
2021-08-05 8.25 8.69 8.25 8.61 3.8M
2021-08-04 8.31 8.46 8.08 8.14 1.6M
2021-08-03 8.48 8.52 8.09 8.42 1.8M
2021-08-02 8.63 8.99 8.41 8.45 2.3M
2021-07-30 8.71 8.89 8.55 8.61 2.3M
2021-07-29 8.86 8.96 8.75 8.76 1.7M
2021-07-28 8.73 8.88 8.48 8.69 2.5M
2021-07-27 8.85 8.98 8.71 8.73 2.9M
2021-07-26 8.78 9.02 8.71 8.97 2.3M
2021-07-23 9.13 9.21 8.70 8.76 3.5M
2021-07-22 9.11 9.22 8.97 9.08 3.0M
2021-07-21 9.01 9.50 8.99 9.19 3.5M
2021-07-20 8.48 9.04 8.33 8.88 3.1M
2021-07-19 8.76 8.95 8.39 8.49 3.0M
2021-07-16 9.49 9.49 9.05 9.07 1.1M
2021-07-15 9.29 9.44 9.22 9.35 0.7M
2021-07-14 9.34 9.60 9.27 9.40 1.8M
2021-07-13 9.38 9.46 9.14 9.22 1.5M
2021-07-12 9.36 9.54 9.26 9.54 1.7M
2021-07-09 9.25 9.42 9.17 9.40 1.9M
2021-07-08 8.93 9.25 8.74 9.05 2.3M
2021-07-07 9.38 9.52 9.06 9.17 2.6M
2021-07-06 9.67 9.68 9.31 9.47 1.3M
2021-07-02 9.81 9.82 9.66 9.70 0.8M
2021-07-01 9.74 9.92 9.72 9.84 1.2M
2021-06-30 9.56 9.94 9.56 9.70 1.5M
2021-06-29 9.71 9.83 9.61 9.61 1.0M
2021-06-28 9.94 10.10 9.49 9.71 2.0M
2021-06-25 10.23 10.24 10.01 10.02 2.0M
2021-06-24 10.14 10.22 9.97 10.18 0.8M
2021-06-23 10.23 10.35 10.08 10.10 1.3M
2021-06-22 10.20 10.23 10.03 10.18 0.9M
2021-06-21 10.06 10.22 9.95 10.20 0.9M
2021-06-18 10.08 10.23 9.90 9.94 2.1M
2021-06-17 10.58 10.63 10.15 10.28 1.4M
2021-06-16 10.40 10.59 10.32 10.53 0.9M
2021-06-15 10.31 10.49 10.26 10.40 0.8M
2021-06-14 10.46 10.59 10.27 10.36 0.9M
2021-06-11 10.31 10.45 10.21 10.39 0.7M
2021-06-10 10.51 10.55 10.23 10.33 1.3M
2021-06-09 10.74 10.83 10.45 10.46 1.9M
2021-06-08 10.45 10.80 10.36 10.68 1.1M
2021-06-07 10.23 10.57 10.12 10.46 1.6M
2021-06-04 10.08 10.19 10.01 10.17 1.0M
2021-06-03 10.23 10.23 10.04 10.07 1.6M
2021-06-02 10.22 10.38 10.11 10.33 1.9M
2021-06-01 9.77 10.16 9.67 10.13 2.7M
2021-05-28 9.80 9.88 9.58 9.68 1.1M
2021-05-27 9.77 9.77 9.53 9.69 2.7M
2021-05-26 9.46 9.74 9.31 9.67 2.2M
2021-05-25 9.63 9.84 9.38 9.41 2.2M
2021-05-24 9.44 9.61 9.29 9.54 0.9M
2021-05-21 9.57 9.60 9.40 9.41 1.0M
2021-05-20 9.58 9.58 9.25 9.51 1.3M
2021-05-19 9.59 9.59 9.33 9.55 1.2M
2021-05-18 9.99 10.11 9.77 9.78 1.3M
2021-05-17 9.97 10.01 9.75 9.98 1.4M
2021-05-14 9.71 10.12 9.58 10.06 2.0M
2021-05-13 9.49 9.84 9.43 9.60 3.2M
2021-05-12 9.57 9.69 9.29 9.32 1.4M
2021-05-11 9.53 9.67 9.28 9.66 2.5M
2021-05-10 10.17 10.19 9.75 9.76 1.2M
2021-05-07 9.79 10.13 9.52 10.11 1.3M
2021-05-06 10.06 10.34 9.60 9.73 2.1M
2021-05-05 10.16 10.20 9.97 10.03 1.5M
2021-05-04 10.56 10.58 10.06 10.09 2.1M
2021-05-03 10.53 10.79 10.43 10.64 2.1M
2021-04-30 10.47 10.52 10.26 10.42 1.7M
2021-04-29 10.63 10.71 10.40 10.62 1.7M
2021-04-28 10.43 10.65 10.29 10.50 3.2M
2021-04-27 10.13 10.38 10.05 10.34 1.4M
2021-04-26 10.25 10.38 10.12 10.17 2.2M
2021-04-23 9.64 10.13 9.54 10.10 2.1M
2021-04-22 9.77 9.94 9.63 9.64 1.9M
2021-04-21 9.52 9.86 9.39 9.75 2.6M
2021-04-20 9.70 9.84 9.40 9.58 2.5M
2021-04-19 9.92 10.04 9.78 9.80 2.0M
2021-04-16 10.11 10.16 9.97 9.98 1.3M
2021-04-15 10.17 10.21 9.85 9.96 1.8M
2021-04-14 10.11 10.49 10.08 10.10 1.5M
2021-04-13 10.03 10.09 9.76 10.04 1.8M
2021-04-12 10.09 10.21 9.79 10.06 1.8M
2021-04-09 10.36 10.42 10.05 10.11 1.2M
2021-04-08 10.46 10.55 10.16 10.29 2.4M
2021-04-07 10.47 10.58 10.33 10.49 1.5M
2021-04-06 10.46 10.58 10.30 10.47 1.7M
2021-04-05 10.66 10.72 10.26 10.45 1.9M
2021-04-01 10.36 10.59 10.30 10.50 1.2M
2021-03-31 10.52 10.64 10.30 10.30 2.5M
2021-03-30 10.38 10.69 10.38 10.56 0.9M
2021-03-29 10.54 10.81 10.33 10.33 1.4M
2021-03-26 10.69 10.75 10.49 10.64 1.7M
2021-03-25 10.04 10.62 9.98 10.54 2.4M
2021-03-24 10.16 10.67 10.16 10.17 2.2M
2021-03-23 10.48 10.56 9.90 10.01 2.3M
2021-03-22 10.75 10.81 10.32 10.58 2.6M
2021-03-19 11.12 11.15 10.62 10.86 5.7M
2021-03-18 11.36 11.49 11.18 11.25 3.2M
2021-03-17 11.09 11.42 10.98 11.42 2.8M
2021-03-16 11.32 11.35 11.10 11.14 2.6M
2021-03-15 10.78 11.35 10.74 11.31 2.9M
2021-03-12 10.72 10.92 10.57 10.80 2.7M
2021-03-11 10.48 10.66 10.04 10.65 2.8M
2021-03-10 10.21 10.51 10.03 10.50 2.9M
2021-03-09 10.25 10.26 9.83 10.18 2.7M
2021-03-08 10.14 10.33 10.00 10.17 3.4M
2021-03-05 9.90 10.00 9.32 9.98 2.9M
2021-03-04 9.79 9.96 9.41 9.75 3.5M
2021-03-03 9.51 9.91 9.51 9.81 2.2M
2021-03-02 9.72 9.80 9.29 9.40 1.4M
2021-03-01 10.50 10.50 9.65 9.73 2.9M
2021-02-26 9.36 10.39 9.31 10.12 5.1M
2021-02-25 10.31 10.40 9.34 9.36 2.4M
2021-02-24 9.91 10.36 9.86 10.22 2.4M
2021-02-23 9.73 9.95 9.51 9.81 2.4M
2021-02-22 9.94 10.39 9.73 9.74 3.6M
2021-02-19 9.74 9.99 9.64 9.95 1.6M
2021-02-18 9.51 9.72 9.48 9.68 1.5M
2021-02-17 9.40 9.62 9.24 9.57 1.5M
2021-02-16 9.01 9.48 9.00 9.47 1.8M
2021-02-12 8.88 9.04 8.82 8.99 1.0M
2021-02-11 8.90 9.12 8.85 8.92 1.3M
2021-02-10 8.62 9.03 8.62 8.88 1.7M
2021-02-09 8.87 8.94 8.49 8.57 1.8M
2021-02-08 8.87 8.94 8.76 8.90 2.4M
2021-02-05 9.01 9.08 8.75 8.82 1.2M
2021-02-04 8.72 9.03 8.65 8.91 2.2M
2021-02-03 8.55 8.70 8.49 8.69 1.5M
2021-02-02 8.38 8.62 8.26 8.59 2.0M
2021-02-01 8.25 8.28 8.02 8.28 1.5M
2021-01-29 8.74 8.74 8.16 8.20 2.2M
2021-01-28 8.43 8.98 8.34 8.81 2.0M
2021-01-27 8.35 8.64 8.18 8.33 1.9M
2021-01-26 8.82 8.91 8.54 8.59 2.3M
2021-01-25 8.73 8.86 8.51 8.71 1.5M
2021-01-22 8.72 8.89 8.58 8.88 1.9M
2021-01-21 8.94 9.10 8.83 8.83 2.8M
2021-01-20 8.83 9.28 8.72 9.04 2.3M
2021-01-19 8.89 8.89 8.59 8.84 1.8M
2021-01-15 8.68 8.88 8.45 8.75 2.0M
2021-01-14 8.93 9.08 8.83 8.87 1.5M
2021-01-13 8.52 8.83 8.51 8.80 2.6M
2021-01-12 8.45 8.81 8.31 8.57 3.6M
2021-01-11 8.40 8.45 8.12 8.26 1.5M
2021-01-08 8.51 8.61 8.39 8.57 2.6M
2021-01-07 8.72 8.81 8.34 8.50 1.8M
2021-01-06 8.45 8.83 8.30 8.63 2.8M
2021-01-05 8.01 8.42 7.93 8.27 2.2M
2021-01-04 8.28 8.49 7.88 8.02 2.5M