DRH: DiamondRock Hospitality Company

As of Friday, May 17th, 2024

$ 8.44

-0.13 -1.52%

Open: 8.59
High: 8.61
Low: 8.42
Volume: 1,723,550
Previous Close on Thursday, May 16th, 2024

$ 8.57

+0.14 +1.66%

Open: 8.45
High: 8.58
Low: 8.44
Volume: 2,006,000

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 8.59 8.61 8.42 8.44 1,723,550 -0.13 -1.52
2024-05-16 8.45 8.58 8.44 8.57 2,006,000 +0.14 +1.66
2024-05-15 8.62 8.64 8.40 8.43 3,020,598 -0.08 -0.94
2024-05-14 8.57 8.63 8.47 8.51 1,914,800 +0.04 +0.47
2024-05-13 8.59 8.62 8.44 8.47 1,431,367 -0.04 -0.47
2024-05-10 8.53 8.53 8.38 8.51 1,906,200 -0.01 -0.12
2024-05-09 8.42 8.57 8.38 8.52 1,907,766 +0.10 +1.19
2024-05-08 8.63 8.67 8.40 8.42 2,552,571 -0.30 -3.44
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 8.64
On 2024-05-15		 8.40
On 2024-05-15		 -0.07 -0.82 8.64
On 2024-05-15		 8.42
On 2024-05-17		 -2.49 8.48
10D 8.93
On 2024-05-06		 8.38
On 2024-05-09		 -0.39 -4.42 8.93
On 2024-05-06		 8.38
On 2024-05-09		 -6.16 8.54
20D 9.26
On 2024-04-24		 8.38
On 2024-05-09		 -0.39 -4.42 9.26
On 2024-04-24		 8.38
On 2024-05-09		 -9.50 8.77
WTD 8.64
On 2024-05-15		 8.40
On 2024-05-15		 -0.07 -0.82 8.64
On 2024-05-15		 8.42
On 2024-05-17		 -2.49 8.48
MTD 9.15
On 2024-05-03		 8.38
On 2024-05-09		 -0.46 -5.17 9.15
On 2024-05-03		 8.38
On 2024-05-09		 -8.42 8.60
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

221.61 -3.14 -1.40 927,644
MCHP

Microchip Technology Inc.

94.33 +0.09 +0.10 3,609,592
TECL

Direxion Daily Technology Bull 3X ETF

81.44 -0.66 -0.80 1,520,277
CMA

Comerica Incorporated

54.83 +0.32 +0.59 1,052,883
DRH

DiamondRock Hospitality Company

8.44 -0.13 -1.52 1,723,550