Indicators

Rlj Lodging Trust (NY: RLJ )

10.11 -0.09 (-0.88%)

Streaming Delayed Price Updated: 10:40 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.64	11.71	11.34	11.40	564,506	-0.25(-2.12%)
Feb 28, 2012	11.75	11.79	11.62	11.64	495,365	-0.12(-1.05%)
Feb 27, 2012	11.80	11.91	11.64	11.77	697,493	-0.10(-0.82%)
Feb 24, 2012	12.00	12.00	11.79	11.87	452,995	-0.10(-0.87%)
Feb 23, 2012	11.77	12.02	11.77	11.97	211,460	+0.16(+1.38%)
Feb 22, 2012	11.84	11.86	11.74	11.81	190,376	-0.03(-0.27%)
Feb 21, 2012	11.84	11.86	11.67	11.84	458,433	+0.01(+0.05%)
Feb 17, 2012	11.83	11.90	11.79	11.83	436,493	+0.03(+0.22%)
Feb 16, 2012	11.59	11.87	11.59	11.81	998,490	+0.23(+2.02%)
Feb 15, 2012	11.85	11.85	11.49	11.57	331,017	-0.24(-2.04%)
Feb 14, 2012	12.06	12.08	11.79	11.81	333,392	-0.29(-2.42%)
Feb 13, 2012	12.21	12.21	12.05	12.11	443,367	+0.02(+0.16%)
Feb 10, 2012	12.16	12.26	12.02	12.09	375,488	-0.21(-1.69%)
Feb 09, 2012	12.40	12.43	12.09	12.29	231,007	-0.12(-0.94%)
Feb 08, 2012	12.30	12.41	12.27	12.41	279,309	+0.08(+0.69%)
Feb 07, 2012	12.21	12.34	12.20	12.33	486,488	+0.08(+0.69%)
Feb 06, 2012	12.05	12.24	12.00	12.24	144,693	+0.13(+1.07%)
Feb 03, 2012	11.94	12.21	11.83	12.11	501,076	+0.31(+2.59%)
Feb 02, 2012	11.84	11.92	11.57	11.81	437,167	-0.03(-0.27%)

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.