Indicators

Rlj Lodging Trust (NY: RLJ )

10.20 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2015	21.12	21.16	20.95	20.97	2,118,927	-0.20(-0.95%)
May 28, 2015	21.22	21.27	20.98	21.17	1,251,152	-0.06(-0.26%)
May 27, 2015	20.89	21.28	20.75	21.23	1,013,931	+0.40(+1.90%)
May 26, 2015	20.75	20.89	20.62	20.83	1,259,943	-0.08(-0.40%)
May 22, 2015	20.92	20.92	20.92	20.92	1,195,324	-0.10(-0.46%)
May 21, 2015	21.21	21.30	20.95	21.01	1,174,133	-0.12(-0.59%)
May 20, 2015	21.30	21.38	21.14	21.14	725,303	-0.10(-0.46%)
May 19, 2015	21.18	21.34	21.06	21.24	927,841	+0.01(+0.07%)
May 18, 2015	21.11	21.31	20.92	21.22	1,210,382	+0.06(+0.26%)
May 15, 2015	21.07	21.21	20.95	21.17	1,971,584	+0.15(+0.69%)
May 14, 2015	20.60	21.06	20.59	21.02	1,361,202	+0.59(+2.89%)
May 13, 2015	20.70	20.76	20.36	20.43	1,967,666	-0.12(-0.57%)
May 12, 2015	20.43	20.69	20.05	20.55	2,267,183	-0.01(-0.07%)
May 11, 2015	20.74	20.91	20.51	20.56	1,273,794	-0.25(-1.20%)
May 08, 2015	21.00	21.38	20.77	20.81	1,353,016	+0.09(+0.44%)
May 07, 2015	20.33	20.82	20.24	20.72	1,470,055	+0.57(+2.82%)
May 06, 2015	20.20	20.27	19.93	20.15	1,422,429	-0.05(-0.24%)
May 05, 2015	20.74	20.74	20.15	20.20	1,196,472	-0.60(-2.87%)
May 04, 2015	20.82	21.18	20.67	20.80	1,451,301	+0.01(+0.03%)

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.