Indicators

Rlj Lodging Trust (NY: RLJ )

10.73 +0.03 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	14.49	14.96	14.01	14.83	1,247,474	+0.54(+3.77%)
Feb 25, 2021	15.09	15.09	14.18	14.29	1,060,762	-0.69(-4.60%)
Feb 24, 2021	15.01	15.27	14.82	14.98	1,255,259	+0.11(+0.76%)
Feb 23, 2021	14.93	15.16	14.74	14.86	989,854	-0.03(-0.19%)
Feb 22, 2021	14.55	15.07	14.46	14.89	1,253,151	+0.35(+2.40%)
Feb 19, 2021	14.12	14.55	13.91	14.54	1,104,936	+0.48(+3.43%)
Feb 18, 2021	13.70	14.16	13.69	14.06	837,371	+0.25(+1.85%)
Feb 17, 2021	13.80	13.84	13.48	13.81	969,023	-0.14(-1.02%)
Feb 16, 2021	13.49	13.96	13.49	13.95	779,725	+0.52(+3.87%)
Feb 12, 2021	13.08	13.47	13.07	13.43	1,381,222	+0.12(+0.92%)
Feb 11, 2021	13.22	13.45	13.07	13.31	979,047	+0.20(+1.51%)
Feb 10, 2021	12.93	13.37	12.88	13.11	997,795	+0.23(+1.76%)
Feb 09, 2021	13.49	13.50	12.84	12.88	770,421	-0.58(-4.28%)
Feb 08, 2021	13.23	13.46	13.02	13.46	876,343	+0.29(+2.22%)
Feb 05, 2021	13.35	13.43	12.97	13.16	585,719	-0.04(-0.29%)
Feb 04, 2021	13.10	13.34	12.97	13.20	850,528	+0.14(+1.08%)
Feb 03, 2021	12.85	13.09	12.70	13.06	1,227,963	+0.09(+0.73%)
Feb 02, 2021	12.64	13.11	12.49	12.97	808,331	+0.48(+3.86%)

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.