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

Rlj Lodging Trust (NY: RLJ )

10.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2011 8.430 8.652 8.274 8.626 261,659 +0.23(+2.79%)
Aug 30, 2011 8.391 8.411 8.079 8.391 168,524 -0.03(-0.39%)
Aug 29, 2011 7.982 8.424 7.949 8.424 174,207 +0.53(+6.67%)
Aug 26, 2011 7.923 7.956 7.611 7.897 302,284 -0.10(-1.22%)
Aug 25, 2011 8.157 8.222 7.793 7.995 317,976 -0.11(-1.36%)
Aug 24, 2011 7.982 8.255 7.956 8.105 290,723 +0.12(+1.55%)
Aug 23, 2011 7.851 7.982 7.747 7.982 284,471 +0.15(+1.91%)
Aug 22, 2011 8.144 8.164 7.760 7.832 176,502 -0.14(-1.71%)
Aug 19, 2011 7.969 8.196 7.871 7.969 293,011 -0.16(-2.00%)
Aug 18, 2011 8.762 8.762 8.053 8.131 567,625 -0.84(-9.35%)
Aug 17, 2011 8.990 9.048 8.834 8.970 363,508 +0.05(+0.51%)
Aug 16, 2011 9.009 9.191 8.860 8.925 451,140 -0.20(-2.14%)
Aug 15, 2011 9.094 9.230 8.977 9.120 257,384 +0.08(+0.94%)
Aug 12, 2011 8.983 9.094 8.788 9.035 700,932 +0.13(+1.46%)
Aug 11, 2011 8.229 9.094 8.229 8.905 512,101 +0.64(+7.80%)
Aug 10, 2011 8.665 8.736 7.910 8.261 512,310 -0.62(-7.03%)
Aug 09, 2011 9.204 8.899 8.229 8.886 457,743 +0.34(+3.96%)
Aug 08, 2011 9.204 9.406 8.508 8.547 465,228 -0.87(-9.19%)
Aug 05, 2011 9.816 9.855 9.302 9.413 244,883 -0.30(-3.08%)
Aug 04, 2011 10.12 10.30 9.692 9.712 415,461 -0.51(-4.97%)
Aug 03, 2011 10.83 10.83 9.822 10.22 542,012 -0.59(-5.42%)
Aug 02, 2011 10.99 11.10 10.79 10.80 281,959 -0.24(-2.18%)
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.