DRH: DiamondRock Hospitality Company

As of Friday, May 1st, 2026

$ 10.46

+0.26 +2.50%

Open: 10.16
High: 10.68
Low: 10.16
Volume: 4,037,731
Previous Close on Thursday, April 30th, 2026

$ 10.20

-0.05 -0.49%

Open: 10.25
High: 10.38
Low: 10.17
Volume: 2,493,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 10.16 10.68 10.16 10.46 4,037,731 +0.26 +2.50
2026-04-30 10.25 10.38 10.17 10.20 2,493,074 -0.05 -0.49
2026-04-29 10.19 10.31 10.18 10.25 1,917,592 -0.02 -0.15
2026-04-28 10.30 10.35 10.16 10.27 1,862,790 +0.04 +0.34
2026-04-27 10.21 10.37 10.21 10.23 1,460,056 +0.01 +0.10
2026-04-24 10.11 10.27 10.06 10.22 1,085,169 +0.08 +0.79
2026-04-23 10.13 10.25 10.03 10.14 1,824,572 +0.05 +0.50
2026-04-22 10.37 10.46 10.06 10.09 1,670,753 -0.22 -2.13
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 10.68
On 2026-05-01		 10.16
On 2026-04-28		 0.24 2.30 10.37
On 2026-04-27		 10.16
On 2026-04-28		 -2.03 10.28
10D 10.68
On 2026-05-01		 10.03
On 2026-04-23		 -0.11 -0.99 10.57
On 2026-04-21		 10.03
On 2026-04-23		 -5.11 10.27
20D 10.68
On 2026-05-01		 9.28
On 2026-04-06		 1.05 11.11 10.63
On 2026-04-17		 10.03
On 2026-04-23		 -5.64 10.16
WTD 10.68
On 2026-05-01		 10.16
On 2026-04-28		 0.24 2.30 10.37
On 2026-04-27		 10.16
On 2026-04-28		 -2.03 10.28
MTD 10.68
On 2026-05-01		 10.16
On 2026-05-01		 0.26 2.50 -- -- -- 10.46
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
VGK

Vanguard FTSE Europe ETF

87.15 +0.01 +0.01 4,507,449
VDC

Vanguard Consumer Staples ETF

231.60 -0.54 -0.23 221,963
GSK

GlaxoSmithKline plc

51.61 -0.70 -1.34 3,936,549
DRH

DiamondRock Hospitality Company

10.46 +0.26 +2.50 4,037,731