Diamondrock(DRH)
$14.65-0.05 (-0.34%)
DRH
Diamondrock historical prices
$14.65
At close:-0.05 (-0.34%)
Want to see DRH full AI Analyst Report?
Diamondrock (DRH) Historical Prices
128 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.75 | 14.85 | 14.62 | 14.65 | 14.65 | -0.34% | 2,230,539 | 0.74 |
| Nov 10, 2026 | 14.33 | 14.72 | 14.22 | 14.70 | 14.70 | +4.70% | 2,366,994 | 0.79 |
| Nov 09, 2026 | 14.28 | 14.59 | 14.23 | 14.36 | 14.36 | +2.28% | 3,833,550 | 1.29 |
| Nov 06, 2026 | 13.99 | 14.15 | 13.94 | 14.04 | 14.04 | +0.43% | 2,376,955 | 0.80 |
| Nov 05, 2026 | 14.63 | 14.72 | 13.88 | 13.98 | 13.98 | -4.44% | 4,184,945 | 1.41 |
| Nov 04, 2026 | 14.31 | 14.67 | 14.31 | 14.63 | 14.63 | +0.76% | 3,934,744 | 1.34 |
| Nov 03, 2026 | 14.53 | 14.65 | 14.49 | 14.52 | 14.52 | 0.00% | 4,458,605 | 1.53 |
| Nov 02, 2026 | 14.51 | 14.67 | 14.27 | 14.52 | 14.52 | +1.89% | 3,603,593 | 1.25 |
| Oct 30, 2026 | 14.53 | 14.53 | 14.07 | 14.25 | 14.25 | -1.45% | 3,481,940 | 1.20 |
| Oct 29, 2026 | 14.40 | 14.57 | 14.34 | 14.46 | 14.46 | +1.40% | 2,935,365 | 1.00 |
| Oct 28, 2026 | 14.20 | 14.29 | 14.07 | 14.26 | 14.26 | +0.99% | 2,765,371 | 0.93 |
| Oct 27, 2026 | 13.93 | 14.16 | 13.82 | 14.12 | 14.12 | +1.29% | 4,863,410 | 1.65 |
| Oct 26, 2026 | 13.81 | 14.10 | 13.81 | 13.94 | 13.94 | +1.31% | 3,040,248 | 1.04 |
| Oct 23, 2026 | 13.80 | 13.89 | 13.63 | 13.76 | 13.76 | -0.90% | 2,277,943 | 0.78 |
| Oct 22, 2026 | 13.88 | 14.04 | 13.69 | 13.89 | 13.89 | -0.36% | 4,256,666 | 1.48 |
| Oct 21, 2026 | 13.82 | 14.05 | 13.77 | 13.94 | 13.94 | +1.05% | 2,952,268 | 1.03 |
| Oct 20, 2026 | 13.49 | 13.88 | 13.47 | 13.79 | 13.79 | +2.45% | 2,688,154 | 0.94 |
| Oct 19, 2026 | 13.47 | 13.55 | 13.33 | 13.46 | 13.46 | +0.30% | 2,735,068 | 0.96 |
| Oct 16, 2026 | 13.33 | 13.71 | 13.33 | 13.42 | 13.42 | +1.05% | 5,274,106 | 1.86 |
| Oct 15, 2026 | 13.00 | 13.36 | 12.94 | 13.28 | 13.28 | +3.11% | 3,477,952 | 1.23 |
| Oct 14, 2026 | 12.99 | 13.11 | 12.71 | 12.88 | 12.88 | -2.13% | 3,566,895 | 1.26 |
| Oct 13, 2026 | 12.88 | 13.20 | 12.62 | 13.16 | 13.16 | +2.97% | 4,278,233 | 1.53 |
| Oct 12, 2026 | 12.62 | 12.80 | 12.53 | 12.78 | 12.78 | +1.27% | 3,002,165 | 1.08 |
| Oct 09, 2026 | 12.61 | 12.66 | 12.49 | 12.62 | 12.62 | +0.16% | 3,850,292 | 1.40 |
| Oct 08, 2026 | 12.41 | 12.66 | 12.24 | 12.60 | 12.60 | +2.02% | 3,595,587 | 1.32 |
| Oct 07, 2026 | 12.20 | 12.51 | 12.20 | 12.35 | 12.35 | -0.20% | 2,476,133 | 0.92 |
| Oct 06, 2026 | 12.46 | 12.65 | 12.33 | 12.38 | 12.38 | -0.36% | 2,464,101 | 0.92 |
| Oct 05, 2026 | 12.55 | 12.56 | 12.34 | 12.42 | 12.42 | -1.19% | 3,294,900 | 1.24 |
| Oct 02, 2026 | 12.91 | 12.91 | 12.50 | 12.57 | 12.57 | +0.48% | 2,785,090 | 1.04 |
| Oct 01, 2026 | 12.28 | 12.56 | 12.23 | 12.51 | 12.51 | +1.21% | 4,553,584 | 1.72 |
| Sep 30, 2026 | 12.36 | 12.46 | 12.28 | 12.36 | 12.36 | 0.00% | 5,111,715 | 2.00 |
| Sep 29, 2026 | 12.68 | 12.69 | 12.44 | 12.47 | 12.36 | -1.34% | 2,776,088 | 1.09 |
| Sep 28, 2026 | 12.49 | 12.70 | 12.44 | 12.64 | 12.53 | +1.20% | 2,217,750 | 0.86 |
| Sep 25, 2026 | 12.49 | 12.53 | 12.26 | 12.49 | 12.38 | +0.56% | 1,985,911 | 0.77 |
| Sep 24, 2026 | 12.25 | 12.53 | 12.21 | 12.42 | 12.31 | +1.47% | 2,373,290 | 0.92 |
| Sep 23, 2026 | 12.21 | 12.31 | 12.12 | 12.24 | 12.13 | -0.57% | 4,342,797 | 1.65 |
| Sep 22, 2026 | 12.40 | 12.52 | 12.23 | 12.31 | 12.20 | +0.33% | 2,271,032 | 0.86 |
| Sep 21, 2026 | 12.26 | 12.36 | 12.17 | 12.27 | 12.16 | +0.24% | 2,882,516 | 1.09 |
| Sep 18, 2026 | 12.19 | 12.27 | 12.10 | 12.24 | 12.13 | -0.07% | 5,774,647 | 2.24 |
| Sep 17, 2026 | 12.38 | 12.42 | 12.23 | 12.25 | 12.14 | -0.16% | 2,315,422 | 0.90 |
| Sep 16, 2026 | 12.39 | 12.54 | 12.05 | 12.27 | 12.16 | -0.97% | 4,269,827 | 1.71 |
| Sep 15, 2026 | 12.33 | 12.46 | 12.26 | 12.39 | 12.28 | +0.57% | 3,256,167 | 1.30 |
| Sep 14, 2026 | 12.12 | 12.42 | 12.00 | 12.32 | 12.21 | +0.98% | 2,740,606 | 1.11 |
| Sep 11, 2026 | 12.32 | 12.49 | 12.17 | 12.20 | 12.09 | +0.17% | 4,857,745 | 2.01 |
| Sep 10, 2026 | 12.16 | 12.23 | 12.04 | 12.18 | 12.07 | +0.91% | 2,660,679 | 1.11 |
| Sep 09, 2026 | 11.87 | 12.08 | 11.85 | 12.07 | 11.96 | +0.83% | 1,852,413 | 0.77 |
| Sep 08, 2026 | 12.04 | 12.23 | 11.96 | 11.97 | 11.86 | -0.91% | 2,247,281 | 0.94 |
| Sep 07, 2026 | 12.08 | 12.14 | 12.00 | 12.08 | 11.97 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.08 | 12.14 | 12.00 | 12.08 | 11.97 | +0.17% | 2,182,902 | 0.90 |
| Sep 03, 2026 | 12.38 | 12.42 | 12.04 | 12.06 | 11.95 | -1.87% | 2,033,468 | 0.84 |
