DRH: DiamondRock Hospitality Company

As of Friday, May 22nd, 2026

$ 10.71

-0.07 -0.65%

Open: 10.82
High: 10.83
Low: 10.60
Volume: 4,106,091
Previous Close on Thursday, May 21st, 2026

$ 10.78

+0.02 +0.19%

Open: 10.74
High: 10.78
Low: 10.55
Volume: 2,972,453

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 10.82 10.83 10.60 10.71 4,106,091 -0.07 -0.65
2026-05-21 10.74 10.78 10.55 10.78 2,972,453 +0.02 +0.19
2026-05-20 10.52 10.79 10.51 10.76 1,007,834 +0.25 +2.38
2026-05-19 10.56 10.62 10.44 10.51 1,149,446 -0.10 -0.94
2026-05-18 10.35 10.64 10.32 10.61 1,390,747 +0.31 +3.01
2026-05-15 10.42 10.42 10.25 10.30 1,770,300 -0.20 -1.90
2026-05-14 10.53 10.64 10.47 10.50 93,999 +0.03 +0.29
2026-05-13 10.53 10.63 10.41 10.47 1,229,350 -0.09 -0.85
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 10.83
On 2026-05-22		 10.32
On 2026-05-18		 0.41 3.98 10.79
On 2026-05-20		 10.55
On 2026-05-21		 -2.23 10.67
10D 10.84
On 2026-05-11		 10.25
On 2026-05-15		 -0.08 -0.74 10.84
On 2026-05-11		 10.25
On 2026-05-15		 -5.40 10.58
20D 10.90
On 2026-05-07		 10.16
On 2026-04-28		 0.49 4.79 10.90
On 2026-05-07		 10.25
On 2026-05-15		 -5.96 10.51
WTD 10.83
On 2026-05-22		 10.32
On 2026-05-18		 0.41 3.98 10.79
On 2026-05-20		 10.55
On 2026-05-21		 -2.23 10.67
MTD 10.90
On 2026-05-07		 10.16
On 2026-05-01		 0.51 5.00 10.90
On 2026-05-07		 10.25
On 2026-05-15		 -5.96 10.58
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FCPT

Four Corners Property Trust Inc.

25.06 +0.07 +0.28 855,114
XYL

Xylem Inc.

110.28 +1.58 +1.45 1,540,154
COLL

Collegium Pharmaceutical Inc.

34.07 -0.35 -1.02 163,822
ALKS

Alkermes plc

36.80 -0.15 -0.41 907,752
DRH

DiamondRock Hospitality Company

10.71 -0.07 -0.65 4,106,091