Indicators

Rlj Lodging Trust (NY: RLJ )

10.37 -0.13 (-1.24%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.565	9.874	9.478	9.748	3,623,046	+0.21(+2.23%)
Apr 27, 2023	9.671	9.690	9.430	9.536	2,109,782	-0.07(-0.70%)
Apr 26, 2023	9.565	9.796	9.508	9.603	2,742,240	-0.04(-0.40%)
Apr 25, 2023	9.796	9.854	9.598	9.642	1,725,355	-0.30(-3.01%)
Apr 24, 2023	9.854	9.985	9.845	9.941	1,483,170	+0.00(+0.00%)
Apr 21, 2023	9.883	9.980	9.782	9.941	1,667,062	+0.09(+0.88%)
Apr 20, 2023	9.970	10.00	9.782	9.854	1,767,618	-0.23(-2.30%)
Apr 19, 2023	10.06	10.12	9.985	10.09	1,733,531	-0.08(-0.76%)
Apr 18, 2023	10.13	10.25	10.01	10.16	1,045,316	+0.06(+0.57%)
Apr 17, 2023	9.931	10.14	9.902	10.11	1,843,374	+0.15(+1.55%)
Apr 14, 2023	10.05	10.12	9.791	9.951	1,500,187	-0.04(-0.39%)
Apr 13, 2023	9.845	10.04	9.806	9.989	924,396	+0.18(+1.87%)
Apr 12, 2023	10.11	10.15	9.777	9.806	2,534,967	-0.19(-1.93%)
Apr 11, 2023	9.970	10.07	9.927	9.999	2,206,647	+0.05(+0.48%)
Apr 10, 2023	9.951	10.09	9.864	9.951	2,977,320	-0.04(-0.39%)
Apr 06, 2023	10.07	10.08	9.902	9.989	1,885,543	+0.01(+0.10%)
Apr 05, 2023	9.999	10.06	9.927	9.980	2,050,033	-0.14(-1.34%)
Apr 04, 2023	10.21	10.27	9.927	10.11	914,849	-0.03(-0.29%)

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.