Indicators

Rlj Lodging Trust (NY: RLJ )

10.13 -0.07 (-0.69%)

Streaming Delayed Price Updated: 11:54 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.26	12.34	12.16	12.22	205,216	-0.09(-0.74%)
Apr 27, 2012	12.26	12.36	12.14	12.31	136,108	+0.10(+0.80%)
Apr 26, 2012	12.23	12.28	12.16	12.21	153,089	-0.03(-0.21%)
Apr 25, 2012	12.31	12.31	12.15	12.24	141,567	+0.05(+0.37%)
Apr 24, 2012	11.95	12.20	11.95	12.19	173,337	+0.27(+2.29%)
Apr 23, 2012	12.03	12.03	11.85	11.92	239,993	-0.34(-2.76%)
Apr 20, 2012	12.20	12.31	12.14	12.26	312,181	+0.19(+1.56%)
Apr 19, 2012	12.00	12.24	11.94	12.07	507,811	+0.10(+0.82%)
Apr 18, 2012	11.98	12.01	11.81	11.97	439,421	-0.03(-0.22%)
Apr 17, 2012	11.90	12.11	11.81	12.00	568,923	+0.16(+1.37%)
Apr 16, 2012	11.81	11.94	11.63	11.83	381,763	+0.12(+1.00%)
Apr 13, 2012	11.96	11.96	11.69	11.72	109,054	-0.25(-2.07%)
Apr 12, 2012	11.75	12.00	11.68	11.96	139,873	+0.20(+1.66%)
Apr 11, 2012	11.61	11.77	11.52	11.77	198,904	+0.29(+2.49%)
Apr 10, 2012	11.92	11.93	11.44	11.48	245,198	-0.40(-3.34%)
Apr 09, 2012	11.90	11.98	11.68	11.88	174,459	-0.16(-1.30%)
Apr 05, 2012	12.01	12.14	12.00	12.03	102,645	+0.01(+0.11%)
Apr 04, 2012	12.18	12.20	11.98	12.02	220,432	-0.23(-1.91%)
Apr 03, 2012	12.46	12.48	12.16	12.26	254,027	-0.20(-1.62%)

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.