DRH: DiamondRock Hospitality Company

As of Friday, September 19th, 2025

$ 8.30

-0.03 -0.36%

Open: 8.33
High: 8.35
Low: 8.21
Volume: 5,260,005
Previous Close on Thursday, September 18th, 2025

$ 8.33

+0.20 +2.46%

Open: 8.19
High: 8.35
Low: 8.17
Volume: 3,242,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 8.33 8.35 8.21 8.30 5,260,005 -0.03 -0.36
2025-09-18 8.19 8.35 8.17 8.33 3,242,848 +0.20 +2.46
2025-09-17 8.20 8.32 8.08 8.13 3,123,994 -0.08 -0.97
2025-09-16 8.22 8.31 8.13 8.21 3,729,048 +0.02 +0.24
2025-09-15 8.39 8.40 8.18 8.19 4,773,725 -0.16 -1.92
2025-09-12 8.39 8.42 8.32 8.35 2,740,386 -0.05 -0.60
2025-09-11 8.42 8.46 8.38 8.40 2,692,914 +0.02 +0.24
2025-09-10 8.35 8.46 8.31 8.38 2,460,679 +0.02 +0.24
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 8.40
On 2025-09-15		 8.08
On 2025-09-17		 -0.05 -0.60 8.40
On 2025-09-15		 8.08
On 2025-09-17		 -3.81 8.23
10D 8.56
On 2025-09-08		 8.08
On 2025-09-17		 -0.28 -3.26 8.56
On 2025-09-08		 8.08
On 2025-09-17		 -5.61 8.31
20D 8.72
On 2025-09-05		 8.08
On 2025-09-17		 0.26 3.23 8.72
On 2025-09-05		 8.08
On 2025-09-17		 -7.29 8.41
WTD 8.40
On 2025-09-15		 8.08
On 2025-09-17		 -0.05 -0.60 8.40
On 2025-09-15		 8.08
On 2025-09-17		 -3.81 8.23
MTD 8.72
On 2025-09-05		 8.08
On 2025-09-17		 -0.26 -3.04 8.72
On 2025-09-05		 8.08
On 2025-09-17		 -7.29 8.37
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

68.17 +0.95 +1.41 5,454,084
USFD

US Foods Holding Corp.

78.33 -0.04 -0.05 4,704,646
PACB

Pacific Biosciences of California Inc.

1.27 -0.01 -0.78 9,534,615
AWK

American Water Works Company Inc.

135.06 -0.33 -0.24 2,660,111
DRH

DiamondRock Hospitality Company

8.30 -0.03 -0.36 5,260,005