DRH: DiamondRock Hospitality Company

As of Friday, December 12th, 2025

$ 9.24

+0.18 +1.93%

Open: 9.12
High: 9.27
Low: 9.06
Volume: 3,185,905
Previous Close on Thursday, December 11th, 2025

$ 9.06

+0.09 +1.00%

Open: 9.01
High: 9.18
Low: 8.91
Volume: 2,884,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 9.12 9.27 9.06 9.24 3,185,905 +0.18 +1.93
2025-12-11 9.01 9.18 8.91 9.06 2,884,945 +0.09 +1.00
2025-12-10 8.76 9.07 8.76 8.97 2,619,347 +0.19 +2.16
2025-12-09 8.68 8.83 8.68 8.78 1,455,590 +0.10 +1.15
2025-12-08 8.82 8.86 8.60 8.68 2,863,801 -0.07 -0.80
2025-12-05 8.64 8.82 8.60 8.75 3,201,343 +0.11 +1.27
2025-12-04 8.85 8.89 8.62 8.64 2,703,676 -0.25 -2.81
2025-12-03 9.00 9.13 8.82 8.89 2,511,695 -0.03 -0.34
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 9.27
On 2025-12-12		 8.60
On 2025-12-08		 0.49 5.54 8.86
On 2025-12-08		 8.68
On 2025-12-09		 -1.98 8.95
10D 9.27
On 2025-12-12		 8.60
On 2025-12-05		 0.13 1.37 9.14
On 2025-12-01		 8.60
On 2025-12-05		 -5.91 8.89
20D 9.28
On 2025-11-26		 8.57
On 2025-11-20		 0.27 2.95 9.28
On 2025-11-26		 8.60
On 2025-12-05		 -7.33 8.89
WTD 9.27
On 2025-12-12		 8.60
On 2025-12-08		 0.49 5.54 8.86
On 2025-12-08		 8.68
On 2025-12-09		 -1.98 8.95
MTD 9.27
On 2025-12-12		 8.60
On 2025-12-05		 0.13 1.37 9.14
On 2025-12-01		 8.60
On 2025-12-05		 -5.91 8.89
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

82.08 -0.03 -0.04 2,802,241
DRH

DiamondRock Hospitality Company

9.24 +0.18 +1.93 3,185,905