DRH: DiamondRock Hospitality Company

As of Friday, August 29th, 2025

$ 8.56

-0.02 -0.23%

Open: 8.60
High: 8.61
Low: 8.45
Volume: 1,782,247
Previous Close on Thursday, August 28th, 2025

$ 8.58

-0.01 -0.12%

Open: 8.63
High: 8.63
Low: 8.50
Volume: 1,884,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 8.60 8.61 8.45 8.56 1,782,247 -0.02 -0.23
2025-08-28 8.63 8.63 8.50 8.58 1,884,436 -0.01 -0.12
2025-08-27 8.38 8.61 8.36 8.59 2,680,896 +0.22 +2.63
2025-08-26 8.35 8.47 8.32 8.37 2,981,333 -0.02 -0.24
2025-08-25 8.42 8.47 8.33 8.39 1,992,121 -0.07 -0.83
2025-08-22 8.14 8.49 8.13 8.46 2,543,707 +0.42 +5.22
2025-08-21 8.02 8.09 7.98 8.04 1,873,605 +0.01 +0.12
2025-08-20 8.10 8.12 8.02 8.03 2,076,718 -0.06 -0.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.63
On 2025-08-28		 8.32
On 2025-08-26		 0.10 1.18 8.63
On 2025-08-28		 8.45
On 2025-08-29		 -2.09 8.50
10D 8.63
On 2025-08-28		 7.90
On 2025-08-18		 0.66 8.35 8.63
On 2025-08-28		 8.45
On 2025-08-29		 -2.09 8.31
20D 8.63
On 2025-08-28		 7.45
On 2025-08-11		 0.99 13.08 7.99
On 2025-08-08		 7.45
On 2025-08-11		 -6.78 8.04
WTD 8.63
On 2025-08-28		 8.32
On 2025-08-26		 0.10 1.18 8.63
On 2025-08-28		 8.45
On 2025-08-29		 -2.09 8.50
MTD 8.63
On 2025-08-28		 7.45
On 2025-08-11		 0.84 10.88 7.99
On 2025-08-08		 7.45
On 2025-08-11		 -6.78 8.01
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CINF

Cincinnati Financial Corporation

153.60 +0.20 +0.13 373,916
AWK

American Water Works Company Inc.

143.51 +0.58 +0.41 941,293
WRB

W. R. Berkley Corporation

71.69 +0.45 +0.63 1,383,915
FICO

Fair Isaac Corporation

1,521.64 +15.27 +1.01 650,859
DRH

DiamondRock Hospitality Company

8.56 -0.02 -0.23 1,782,247