Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rlj Lodging Trust (NY: RLJ )

10.73 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.686 9.725 9.614 9.640 153,561 -0.21(-2.11%)
Oct 28, 2011 9.660 9.881 9.595 9.848 276,084 +0.18(+1.82%)
Oct 27, 2011 9.276 9.725 9.185 9.673 431,234 +0.58(+6.37%)
Oct 26, 2011 9.126 9.126 8.795 9.094 121,827 +0.06(+0.65%)
Oct 25, 2011 9.061 9.139 8.983 9.035 172,621 -0.14(-1.56%)
Oct 24, 2011 9.042 9.309 8.990 9.178 234,063 +0.14(+1.51%)
Oct 21, 2011 9.003 9.107 8.905 9.042 626,212 +0.20(+2.21%)
Oct 20, 2011 8.801 8.860 8.508 8.847 110,016 +0.05(+0.59%)
Oct 19, 2011 8.788 9.029 8.743 8.795 144,387 +0.03(+0.30%)
Oct 18, 2011 8.443 8.931 8.443 8.769 324,860 +0.33(+3.85%)
Oct 17, 2011 8.795 8.795 8.404 8.443 197,757 -0.44(-4.98%)
Oct 14, 2011 8.691 8.938 8.619 8.886 185,523 +0.30(+3.48%)
Oct 13, 2011 8.587 8.697 8.476 8.587 134,062 -0.04(-0.45%)
Oct 12, 2011 8.385 8.710 8.320 8.626 619,237 +0.25(+3.03%)
Oct 11, 2011 8.242 8.456 8.092 8.372 174,547 +0.03(+0.39%)
Oct 10, 2011 8.040 8.339 8.001 8.339 175,808 +0.49(+6.21%)
Oct 07, 2011 8.495 8.528 7.799 7.851 150,319 -0.65(-7.65%)
Oct 06, 2011 8.346 8.560 8.333 8.502 184,276 +0.46(+5.74%)
Oct 05, 2011 8.560 8.658 7.786 8.040 249,140 -0.64(-7.42%)
Oct 04, 2011 7.611 8.775 7.585 8.684 391,528 +1.02(+13.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.