Rlj Lodging Trust (NY: RLJ )

11.82 +0.08 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 13.68 13.83 13.51 13.64 1,093,745 -0.05(-0.35%)
Oct 28, 2021 13.54 13.71 13.31 13.69 1,231,643 +0.14(+1.05%)
Oct 27, 2021 13.55 13.75 13.41 13.55 494,794 -0.05(-0.35%)
Oct 26, 2021 13.89 13.59 13.60 497,274 -0.26(-1.91%)
Oct 25, 2021 13.64 14.09 13.54 13.86 664,006 +0.20(+1.45%)
Oct 22, 2021 13.89 14.10 13.65 13.66 1,033,836 -0.25(-1.77%)
Oct 21, 2021 13.55 13.92 13.41 13.91 3,170,245 +0.32(+2.37%)
Oct 20, 2021 13.90 13.90 13.45 13.59 6,020,964 -0.31(-2.25%)
Oct 19, 2021 14.12 14.15 13.81 13.90 1,081,621 -0.22(-1.54%)
Oct 18, 2021 13.98 14.31 13.88 14.12 1,475,486 +0.03(+0.20%)
Oct 15, 2021 14.31 14.52 14.01 14.09 923,873 +0.09(+0.68%)
Oct 14, 2021 13.98 14.10 13.79 13.99 607,739 +0.20(+1.44%)
Oct 13, 2021 13.96 14.10 13.56 13.80 646,499 -0.26(-1.88%)
Oct 12, 2021 13.99 14.13 13.89 14.06 434,542 +0.04(+0.27%)
Oct 11, 2021 13.97 14.27 13.86 14.02 466,851 +0.00(+0.00%)
Oct 08, 2021 14.06 14.24 13.96 14.02 451,386 -0.07(-0.47%)
Oct 07, 2021 14.27 14.38 14.08 14.09 589,251 +0.04(+0.27%)
Oct 06, 2021 13.80 14.09 13.54 14.05 922,191 -0.07(-0.47%)
Oct 05, 2021 14.35 14.36 14.06 14.12 739,435 -0.22(-1.52%)
Oct 04, 2021 14.64 14.71 14.20 14.33 910,080 -0.21(-1.43%)
Oct 01, 2021 14.24 14.69 14.08 14.54 1,034,581 +0.48(+3.43%)
Sep 30, 2021 14.33 14.33 13.94 14.06 1,287,729 -0.24(-1.65%)
Sep 29, 2021 14.23 14.40 14.09 14.30 1,588,184 +0.19(+1.34%)
Sep 28, 2021 14.21 14.50 14.05 14.11 775,290 -0.22(-1.52%)
Sep 27, 2021 14.36 14.77 14.25 14.32 667,961 +0.11(+0.80%)
Sep 24, 2021 14.10 14.31 13.93 14.21 923,674 +0.03(+0.20%)
Sep 23, 2021 13.80 14.23 13.74 14.18 992,925 +0.52(+3.81%)
Sep 22, 2021 13.80 13.93 13.46 13.66 3,006,239 +0.04(+0.28%)
Sep 21, 2021 13.65 13.84 13.53 13.63 524,565 +0.16(+1.19%)
Sep 20, 2021 13.17 13.51 12.95 13.46 865,403 -0.02(-0.14%)
Sep 17, 2021 13.71 13.82 13.37 13.48 2,825,784 -0.09(-0.70%)
Sep 16, 2021 13.60 13.66 13.46 13.58 815,267 -0.02(-0.14%)
Sep 15, 2021 13.56 13.64 13.31 13.60 746,996 +0.03(+0.21%)
Sep 14, 2021 13.81 13.81 13.46 13.57 646,308 -0.18(-1.31%)
Sep 13, 2021 13.24 13.85 13.07 13.75 834,553 +0.74(+5.67%)
Sep 10, 2021 13.35 13.45 13.00 13.01 793,645 -0.26(-1.92%)
Sep 09, 2021 13.30 13.54 13.19 13.27 633,918 -0.16(-1.20%)
Sep 08, 2021 13.46 13.67 13.26 13.43 847,699 -0.13(-0.98%)
Sep 07, 2021 13.53 13.73 13.36 13.56 585,559 -0.06(-0.42%)
Sep 03, 2021 13.98 13.98 13.47 13.62 671,859 -0.16(-1.17%)
Sep 02, 2021 13.87 14.02 13.63 13.78 797,183 +0.00(+0.00%)
Sep 01, 2021 13.77 13.84 13.55 13.78 570,280 +0.13(+0.97%)
Aug 31, 2021 13.52 13.74 13.46 13.64 1,362,366 +0.03(+0.21%)
Aug 30, 2021 13.97 13.97 13.50 13.62 690,668 -0.25(-1.77%)
Aug 27, 2021 13.26 13.94 13.26 13.86 712,636 +0.61(+4.64%)
Aug 26, 2021 13.37 13.62 13.17 13.25 948,307 -0.26(-1.89%)
Aug 25, 2021 13.47 13.74 13.28 13.50 806,141 -0.01(-0.07%)
Aug 24, 2021 13.34 13.54 13.34 13.51 516,794 +0.26(+2.00%)
Aug 23, 2021 13.21 13.39 12.99 13.25 442,170 +0.22(+1.67%)
Aug 20, 2021 12.66 13.09 12.47 13.03 956,331 +0.25(+1.92%)
Aug 19, 2021 12.97 13.08 12.56 12.78 811,835 -0.38(-2.87%)
Aug 18, 2021 13.11 13.34 12.93 13.16 757,246 +0.01(+0.07%)
Aug 17, 2021 13.32 13.34 12.89 13.15 569,109 -0.33(-2.45%)
Aug 16, 2021 13.62 13.77 13.37 13.48 936,080 -0.26(-1.93%)
Aug 13, 2021 13.74 13.84 13.52 13.75 655,305 +0.00(+0.00%)
Aug 12, 2021 13.90 13.98 13.61 13.75 924,325 -0.04(-0.27%)
Aug 11, 2021 13.58 13.80 13.36 13.79 710,548 +0.29(+2.17%)
Aug 10, 2021 13.22 13.64 13.08 13.49 482,256 +0.22(+1.64%)
Aug 09, 2021 13.58 13.63 13.12 13.28 1,044,307 -0.50(-3.64%)
Aug 06, 2021 13.88 14.10 13.48 13.78 754,517 +0.17(+1.25%)
Aug 05, 2021 13.09 13.68 13.09 13.61 1,034,953 +0.67(+5.19%)
Aug 04, 2021 13.13 13.32 12.85 12.94 851,912 -0.42(-3.12%)
Aug 03, 2021 13.30 13.40 12.80 13.35 868,153 +0.09(+0.64%)
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.