DRH: DiamondRock Hospitality Company

As of Wednesday, June 18th, 2025

$ 7.63

+0.09 +1.19%

Open: 7.52
High: 7.68
Low: 7.52
Volume: 8,378,011
Previous Close on Tuesday, June 17th, 2025

$ 7.54

-0.07 -0.92%

Open: 7.52
High: 7.65
Low: 7.47
Volume: 3,571,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 7.52 7.68 7.52 7.63 8,378,011 +0.09 +1.19
2025-06-17 7.52 7.65 7.47 7.54 3,571,425 -0.07 -0.92
2025-06-16 7.57 7.66 7.49 7.61 3,494,870 +0.13 +1.74
2025-06-13 7.63 7.67 7.44 7.48 2,715,889 -0.26 -3.36
2025-06-12 7.71 7.77 7.67 7.74 2,037,019 -0.03 -0.39
2025-06-11 7.92 7.92 7.73 7.77 3,235,858 -0.09 -1.15
2025-06-10 7.82 7.93 7.71 7.86 2,960,327 +0.10 +1.29
2025-06-09 7.67 7.80 7.61 7.76 2,598,143 +0.15 +1.97
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 7.77
On 2025-06-12		 7.44
On 2025-06-13		 -0.14 -1.80 7.77
On 2025-06-12		 7.44
On 2025-06-13		 -4.25 7.60
10D 7.93
On 2025-06-10		 7.40
On 2025-06-05		 0.16 2.14 7.93
On 2025-06-10		 7.44
On 2025-06-13		 -6.18 7.65
20D 7.93
On 2025-06-10		 7.31
On 2025-05-23		 0.01 0.13 7.93
On 2025-06-10		 7.44
On 2025-06-13		 -6.18 7.61
WTD 7.68
On 2025-06-18		 7.47
On 2025-06-17		 0.15 2.01 7.66
On 2025-06-16		 7.47
On 2025-06-17		 -2.48 7.59
MTD 7.93
On 2025-06-10		 7.40
On 2025-06-05		 -0.01 -0.13 7.93
On 2025-06-10		 7.44
On 2025-06-13		 -6.18 7.63
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
WRB

W. R. Berkley Corporation

72.78 -0.11 -0.15 1,450,433
EIX

Edison International

50.46 +1.26 +2.56 4,639,397
FICO

Fair Isaac Corporation

1,763.64 -13.30 -0.75 218,443
DRH

DiamondRock Hospitality Company

7.63 +0.09 +1.19 8,378,011