Rlj Lodging Trust (NY: RLJ )

11.82 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 16.60 16.77 16.49 16.57 1,135,825 +0.01(+0.08%)
Oct 30, 2013 16.60 16.70 16.49 16.56 712,764 -0.09(-0.51%)
Oct 29, 2013 16.66 16.71 16.47 16.64 948,888 -0.03(-0.16%)
Oct 28, 2013 16.55 16.67 16.45 16.67 735,845 +0.09(+0.55%)
Oct 25, 2013 16.47 16.61 16.37 16.58 898,677 +0.20(+1.20%)
Oct 24, 2013 16.27 16.43 16.25 16.38 940,642 +0.07(+0.44%)
Oct 23, 2013 16.14 16.32 16.07 16.31 1,121,821 +0.13(+0.81%)
Oct 22, 2013 16.11 16.36 16.07 16.18 907,389 +0.08(+0.49%)
Oct 21, 2013 16.01 16.11 15.97 16.10 753,708 +0.06(+0.37%)
Oct 18, 2013 16.03 16.04 15.88 16.04 1,149,400 +0.12(+0.74%)
Oct 17, 2013 15.49 16.01 15.46 15.92 1,704,840 +0.41(+2.66%)
Oct 16, 2013 15.57 15.60 15.49 15.51 771,780 +0.02(+0.13%)
Oct 15, 2013 15.57 15.73 15.46 15.49 658,908 -0.17(-1.09%)
Oct 14, 2013 15.64 15.67 15.52 15.66 1,053,611 +0.02(+0.13%)
Oct 11, 2013 15.36 15.65 15.36 15.64 1,104,011 +0.18(+1.19%)
Oct 10, 2013 15.40 15.53 15.33 15.46 1,200,547 +0.23(+1.51%)
Oct 09, 2013 15.32 15.36 15.14 15.23 664,705 +0.00(+0.00%)
Oct 08, 2013 15.42 15.44 15.19 15.23 805,365 -0.20(-1.32%)
Oct 07, 2013 15.31 15.50 15.21 15.43 805,350 +0.02(+0.13%)
Oct 04, 2013 15.42 15.62 15.40 15.41 914,981 -0.05(-0.34%)
Oct 03, 2013 15.62 15.67 15.37 15.46 827,462 -0.20(-1.30%)
Oct 02, 2013 15.55 15.71 15.49 15.67 1,460,594 +0.04(+0.25%)
Oct 01, 2013 15.46 15.74 15.36 15.63 1,396,640 -0.03(-0.21%)
Sep 27, 2013 15.78 15.92 15.61 15.66 886,952 -0.18(-1.16%)
Sep 26, 2013 15.88 15.93 15.74 15.84 606,074 +0.06(+0.35%)
Sep 25, 2013 15.72 15.80 15.64 15.79 1,182,086 +0.09(+0.58%)
Sep 24, 2013 15.79 15.87 15.62 15.70 762,071 -0.07(-0.41%)
Sep 23, 2013 15.84 15.89 15.68 15.76 922,356 -0.08(-0.49%)
Sep 20, 2013 15.85 15.94 15.73 15.84 2,609,925 +0.08(+0.49%)
Sep 19, 2013 15.82 15.82 15.62 15.76 2,013,907 -0.03(-0.21%)
Sep 18, 2013 15.59 15.86 15.42 15.79 2,036,871 +0.25(+1.63%)
Sep 17, 2013 15.56 15.57 15.46 15.54 561,936 +0.03(+0.17%)
Sep 16, 2013 15.64 15.59 15.46 15.51 536,172 +0.05(+0.29%)
Sep 13, 2013 15.29 15.47 15.16 15.47 659,368 +0.18(+1.19%)
Sep 12, 2013 15.42 15.46 15.25 15.29 390,085 -0.10(-0.68%)
Sep 11, 2013 15.31 15.46 15.27 15.39 485,551 +0.08(+0.55%)
Sep 10, 2013 15.21 15.31 15.19 15.31 701,722 +0.14(+0.90%)
Sep 09, 2013 15.05 15.17 15.02 15.17 907,284 +0.21(+1.39%)
Sep 06, 2013 15.09 15.20 14.87 14.96 600,374 +0.05(+0.35%)
Sep 05, 2013 15.00 15.04 14.88 14.91 407,430 -0.07(-0.48%)
Sep 04, 2013 14.92 15.04 14.83 14.98 621,301 +0.06(+0.39%)
Sep 03, 2013 15.13 15.18 14.81 14.92 700,148 -0.03(-0.17%)
Aug 30, 2013 15.08 15.16 14.92 14.95 1,222,474 -0.17(-1.12%)
Aug 29, 2013 14.86 15.12 14.84 15.12 1,126,542 +0.27(+1.84%)
Aug 28, 2013 14.83 14.92 14.68 14.84 673,537 +0.05(+0.31%)
Aug 27, 2013 14.99 15.05 14.76 14.80 654,327 -0.29(-1.90%)
Aug 26, 2013 15.03 15.14 14.93 15.08 622,693 +0.10(+0.65%)
Aug 23, 2013 15.00 15.14 14.95 14.99 1,492,036 -0.01(-0.04%)
Aug 22, 2013 15.07 15.07 14.90 14.99 1,143,842 -0.02(-0.13%)
Aug 21, 2013 14.95 15.20 14.86 15.01 1,537,441 +0.05(+0.30%)
Aug 20, 2013 14.73 15.10 14.71 14.97 1,173,218 +0.24(+1.63%)
Aug 19, 2013 14.92 14.98 14.72 14.73 1,191,662 -0.23(-1.52%)
Aug 16, 2013 15.43 15.49 14.95 14.95 2,669,083 -0.59(-3.77%)
Aug 15, 2013 15.62 15.73 15.42 15.54 1,904,404 -0.29(-1.81%)
Aug 14, 2013 15.77 15.92 15.76 15.83 2,859,150 +0.01(+0.04%)
Aug 13, 2013 15.84 15.94 15.74 15.82 5,121,412 -0.03(-0.16%)
Aug 12, 2013 15.74 15.89 15.70 15.85 1,082,421 +0.03(+0.16%)
Aug 09, 2013 15.66 15.94 15.64 15.82 1,064,068 +0.14(+0.91%)
Aug 08, 2013 15.64 15.76 15.52 15.68 2,176,576 +0.12(+0.79%)
Aug 07, 2013 15.97 15.98 15.52 15.55 1,983,936 +0.02(+0.13%)
Aug 06, 2013 15.52 15.62 15.46 15.53 1,092,456 +0.01(+0.04%)
Aug 05, 2013 15.66 15.68 15.49 15.53 702,289 -0.14(-0.87%)
Aug 02, 2013 15.74 15.80 15.63 15.66 793,749 -0.03(-0.21%)
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.