Indicators

Rlj Lodging Trust (NY: RLJ )

10.20 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	12.57	12.99	12.24	12.42	6,567,740	-0.51(-3.93%)
Feb 27, 2020	13.03	13.85	12.71	12.93	5,268,490	-0.36(-2.69%)
Feb 26, 2020	14.01	14.05	13.28	13.29	4,084,361	-0.50(-3.62%)
Feb 25, 2020	14.67	14.74	13.73	13.79	3,581,030	-0.88(-6.03%)
Feb 24, 2020	14.68	14.77	14.54	14.67	3,175,149	-0.44(-2.92%)
Feb 21, 2020	15.12	15.18	15.03	15.11	1,704,811	-0.02(-0.12%)
Feb 20, 2020	15.03	15.29	15.00	15.13	1,672,447	+0.08(+0.56%)
Feb 19, 2020	15.19	15.29	14.96	15.05	1,670,189	-0.14(-0.93%)
Feb 18, 2020	15.34	15.38	15.11	15.19	961,450	-0.20(-1.28%)
Feb 14, 2020	15.40	15.40	15.28	15.38	540,762	+0.03(+0.18%)
Feb 13, 2020	15.50	15.53	15.31	15.36	769,091	-0.23(-1.45%)
Feb 12, 2020	15.33	15.59	15.30	15.58	1,482,084	+0.36(+2.35%)
Feb 11, 2020	15.27	15.33	15.18	15.22	979,053	+0.06(+0.37%)
Feb 10, 2020	15.12	15.20	15.04	15.17	708,897	+0.06(+0.37%)
Feb 07, 2020	15.18	15.23	15.07	15.11	790,353	-0.16(-1.05%)
Feb 06, 2020	15.33	15.41	15.19	15.27	1,065,632	+0.02(+0.12%)
Feb 05, 2020	15.17	15.34	15.11	15.25	1,718,345	+0.20(+1.31%)
Feb 04, 2020	14.82	15.19	14.82	15.05	1,448,247	+0.37(+2.50%)

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.