Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rlj Lodging Trust (NY: RLJ )

10.31 -0.02 (-0.19%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 11.19 11.37 11.19 11.30 281,550 +0.10(+0.93%)
Jun 29, 2011 11.29 11.35 11.13 11.20 334,974 -0.09(-0.81%)
Jun 28, 2011 11.18 11.31 10.99 11.29 545,931 +0.16(+1.40%)
Jun 27, 2011 11.16 11.38 10.93 11.13 482,112 +0.03(+0.23%)
Jun 24, 2011 11.25 11.44 10.98 11.10 4,708,052 -0.20(-1.78%)
Jun 23, 2011 11.41 11.45 10.95 11.31 580,233 -0.27(-2.30%)
Jun 22, 2011 11.64 11.71 11.06 11.57 524,183 +0.03(+0.23%)
Jun 21, 2011 11.66 11.90 11.42 11.55 643,950 -0.06(-0.56%)
Jun 20, 2011 11.38 11.75 11.36 11.61 673,122 +0.21(+1.82%)
Jun 17, 2011 11.42 11.53 11.08 11.40 388,912 +0.09(+0.81%)
Jun 16, 2011 11.14 11.65 11.06 11.31 631,986 +0.16(+1.46%)
Jun 15, 2011 11.53 11.66 10.83 11.15 606,760 -0.49(-4.19%)
Jun 14, 2011 11.79 11.82 11.42 11.64 564,505 -0.13(-1.11%)
Jun 13, 2011 11.72 11.83 11.64 11.77 462,147 +0.00(+0.00%)
Jun 10, 2011 11.79 11.96 11.72 11.77 324,813 -0.18(-1.47%)
Jun 09, 2011 11.80 11.94 11.60 11.94 318,714 +0.07(+0.60%)
Jun 08, 2011 11.71 11.88 11.42 11.87 419,186 +0.12(+1.05%)
Jun 07, 2011 11.92 11.92 11.74 11.75 160,684 -0.09(-0.77%)
Jun 06, 2011 11.88 11.92 11.69 11.84 347,663 -0.08(-0.65%)
Jun 03, 2011 11.57 11.96 11.54 11.92 340,450 +0.21(+1.78%)
May 24, 2011 11.71 11.82 11.64 11.71 350,569 -0.01(-0.06%)
May 23, 2011 11.55 11.75 11.55 11.72 516,882 -0.02(-0.17%)
May 20, 2011 11.71 11.77 11.66 11.73 1,117,102 -0.03(-0.22%)
May 19, 2011 11.73 11.77 11.63 11.76 646,422 +0.03(+0.22%)
May 18, 2011 11.70 11.77 11.59 11.73 789,156 +0.03(+0.22%)
May 17, 2011 11.68 11.77 11.55 11.71 1,429,443 +0.04(+0.33%)
May 16, 2011 11.64 11.74 11.30 11.67 881,515 -0.03(-0.22%)
May 13, 2011 11.69 11.71 11.50 11.70 1,302,101 +0.01(+0.06%)
May 12, 2011 11.38 11.70 11.36 11.69 1,769,187 +0.19(+1.64%)
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.