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

Rlj Lodging Trust (NY: RLJ )

11.14 +0.04 (+0.36%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 26, 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%)
Oct 03, 2011 8.255 8.482 7.663 7.663 200,191 -0.64(-7.75%)
Sep 30, 2011 8.287 8.463 8.248 8.307 188,063 -0.10(-1.24%)
Sep 29, 2011 8.326 8.424 8.177 8.411 185,832 +0.23(+2.86%)
Sep 28, 2011 8.469 8.502 8.158 8.177 274,410 -0.44(-5.06%)
Sep 27, 2011 8.639 8.886 8.502 8.613 297,784 +0.14(+1.69%)
Sep 26, 2011 8.606 8.645 8.326 8.469 480,685 -0.05(-0.61%)
Sep 23, 2011 8.528 8.619 8.450 8.521 353,271 -0.01(-0.08%)
Sep 22, 2011 8.398 8.658 8.398 8.528 453,727 -0.13(-1.50%)
Sep 21, 2011 8.730 8.931 8.619 8.658 255,266 -0.11(-1.26%)
Sep 20, 2011 8.814 8.853 8.769 8.769 257,687 +0.01(+0.15%)
Sep 19, 2011 8.684 8.970 8.626 8.756 325,975 -0.10(-1.17%)
Sep 16, 2011 8.879 8.983 8.749 8.860 1,617,240 -0.02(-0.22%)
Sep 15, 2011 9.022 9.022 8.853 8.879 171,677 -0.08(-0.87%)
Sep 14, 2011 8.684 9.042 8.528 8.957 164,089 +0.35(+4.08%)
Sep 13, 2011 8.704 8.704 8.521 8.606 138,191 -0.05(-0.53%)
Sep 12, 2011 8.437 8.697 8.411 8.652 225,541 +0.08(+0.99%)
Sep 09, 2011 8.534 8.645 8.469 8.567 307,484 -0.06(-0.68%)
Sep 08, 2011 8.905 9.022 8.593 8.626 165,764 -0.33(-3.63%)
Sep 07, 2011 8.652 8.970 8.528 8.951 380,049 +0.41(+4.80%)
Sep 06, 2011 8.261 8.606 8.209 8.541 221,296 +0.07(+0.84%)
Sep 02, 2011 8.515 8.652 8.437 8.469 522,865 -0.17(-1.96%)
Sep 01, 2011 8.619 8.775 8.534 8.639 642,725 +0.01(+0.15%)
Aug 31, 2011 8.430 8.652 8.274 8.626 261,659 +0.23(+2.79%)
Aug 30, 2011 8.391 8.411 8.079 8.391 168,524 -0.03(-0.39%)
Aug 29, 2011 7.982 8.424 7.949 8.424 174,207 +0.53(+6.67%)
Aug 26, 2011 7.923 7.956 7.611 7.897 302,284 -0.10(-1.22%)
Aug 25, 2011 8.157 8.222 7.793 7.995 317,976 -0.11(-1.36%)
Aug 24, 2011 7.982 8.255 7.956 8.105 290,723 +0.12(+1.55%)
Aug 23, 2011 7.851 7.982 7.747 7.982 284,471 +0.15(+1.91%)
Aug 22, 2011 8.144 8.164 7.760 7.832 176,502 -0.14(-1.71%)
Aug 19, 2011 7.969 8.196 7.871 7.969 293,011 -0.16(-2.00%)
Aug 18, 2011 8.762 8.762 8.053 8.131 567,625 -0.84(-9.35%)
Aug 17, 2011 8.990 9.048 8.834 8.970 363,508 +0.05(+0.51%)
Aug 16, 2011 9.009 9.191 8.860 8.925 451,140 -0.20(-2.14%)
Aug 15, 2011 9.094 9.230 8.977 9.120 257,384 +0.08(+0.94%)
Aug 12, 2011 8.983 9.094 8.788 9.035 700,932 +0.13(+1.46%)
Aug 11, 2011 8.229 9.094 8.229 8.905 512,101 +0.64(+7.80%)
Aug 10, 2011 8.665 8.736 7.910 8.261 512,310 -0.62(-7.03%)
Aug 09, 2011 9.204 8.899 8.229 8.886 457,743 +0.34(+3.96%)
Aug 08, 2011 9.204 9.406 8.508 8.547 465,228 -0.87(-9.19%)
Aug 05, 2011 9.816 9.855 9.302 9.413 244,883 -0.30(-3.08%)
Aug 04, 2011 10.12 10.30 9.692 9.712 415,461 -0.51(-4.97%)
Aug 03, 2011 10.83 10.83 9.822 10.22 542,012 -0.59(-5.42%)
Aug 02, 2011 10.99 11.10 10.79 10.80 281,959 -0.24(-2.18%)
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.