Indicators

Rlj Lodging Trust (NY: RLJ )

10.20 -0.11 (-1.07%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.90	17.90	17.90	0	-0.36(-1.96%)
Dec 28, 2017	18.15	18.26	17.99	18.26	1,202,271	+0.11(+0.58%)
Dec 27, 2017	18.09	18.17	17.91	18.15	2,182,237	+0.06(+0.31%)
Dec 26, 2017	17.99	18.14	17.91	18.10	1,289,342	+0.09(+0.49%)
Dec 22, 2017	17.88	18.05	17.84	18.01	1,549,618	+0.04(+0.22%)
Dec 21, 2017	18.08	18.11	17.90	17.97	2,180,264	-0.11(-0.62%)
Dec 20, 2017	18.40	18.40	18.08	18.08	1,546,348	-0.02(-0.13%)
Dec 19, 2017	18.27	18.29	17.89	18.11	2,935,978	-0.18(-1.01%)
Dec 18, 2017	17.82	18.30	17.81	18.29	1,727,949	+0.58(+3.26%)
Dec 15, 2017	17.42	17.78	17.41	17.71	3,365,587	+0.35(+1.99%)
Dec 14, 2017	17.23	17.41	17.19	17.37	1,113,733	+0.08(+0.46%)
Dec 13, 2017	17.18	17.35	17.14	17.29	1,225,471	+0.06(+0.37%)
Dec 12, 2017	17.21	17.29	17.13	17.22	1,339,372	+0.02(+0.14%)
Dec 11, 2017	17.22	17.32	17.19	17.20	1,214,854	-0.02(-0.14%)
Dec 08, 2017	17.49	17.49	17.12	17.22	2,566,309	+0.00(+0.00%)
Dec 07, 2017	17.18	17.50	17.16		2,159,305	+0.00(+0.00%)
Dec 06, 2017	17.27	17.40	17.07	17.15	884,675	-0.12(-0.70%)
Dec 05, 2017	17.22	17.34	17.08	17.27	1,596,132	+0.07(+0.42%)
Dec 04, 2017	17.39	17.41	17.20	17.20	1,691,095	-0.08(-0.46%)

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.