Indicators

Rlj Lodging Trust (NY: RLJ )

10.07 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.74	17.87	17.62	17.66	1,875,822	-0.14(-0.77%)
Sep 28, 2017	17.74	17.81	17.55	17.80	1,674,313	+0.13(+0.73%)
Sep 27, 2017	17.66	17.82	17.55	17.67	1,775,770	+0.09(+0.50%)
Sep 26, 2017	17.54	17.64	17.43	17.59	929,856	+0.07(+0.41%)
Sep 25, 2017	17.40	17.76	17.39	17.51	2,963,636	+0.10(+0.55%)
Sep 22, 2017	17.50	17.57	17.38	17.42	1,595,645	-0.03(-0.18%)
Sep 21, 2017	17.55	17.70	17.39	17.45	1,774,901	-0.06(-0.36%)
Sep 20, 2017	17.39	17.51	17.34	17.51	2,164,173	+0.16(+0.92%)
Sep 19, 2017	17.42	17.47	17.21	17.35	1,905,069	-0.08(-0.46%)
Sep 18, 2017	17.28	17.45	17.23	17.43	1,822,721	+0.18(+1.02%)
Sep 15, 2017	17.26	17.36	17.09	17.26	3,711,656	+0.06(+0.32%)
Sep 14, 2017	17.35	17.39	17.07	17.20	2,522,396	-0.15(-0.87%)
Sep 13, 2017	17.03	17.35	16.96	17.35	2,125,527	+0.29(+1.69%)
Sep 12, 2017	17.01	17.17	16.89	17.07	2,116,897	+0.09(+0.52%)
Sep 11, 2017	16.83	17.03	16.77	16.98	3,300,487	+0.13(+0.76%)
Sep 08, 2017	16.41	16.98	16.36	16.85	4,769,098	+0.56(+3.43%)
Sep 07, 2017	16.43	16.44	16.09	16.29	2,528,333	-0.13(-0.78%)
Sep 06, 2017	16.11	16.44	16.06	16.42	3,145,692	+0.38(+2.39%)
Sep 05, 2017	16.37	16.40	15.86	16.04	3,030,722	-0.13(-0.79%)

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.