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 (%)
Sep 28, 2018	18.73	18.90	18.73	18.83	2,045,091	+0.11(+0.59%)
Sep 27, 2018	18.90	18.94	18.68	18.72	1,519,124	+0.10(+0.55%)
Sep 26, 2018	18.81	19.02	18.60	18.61	1,772,998	-0.24(-1.25%)
Sep 25, 2018	18.90	19.16	18.84	18.85	1,523,232	-0.08(-0.40%)
Sep 24, 2018	19.06	19.06	18.72	18.93	1,767,088	-0.14(-0.75%)
Sep 21, 2018	19.18	19.62	19.06	19.07	3,470,345	-0.03(-0.18%)
Sep 20, 2018	18.85	19.10	18.75	19.10	1,316,157	+0.30(+1.61%)
Sep 19, 2018	18.98	19.01	18.64	18.80	1,290,312	-0.21(-1.11%)
Sep 18, 2018	18.90	19.03	18.86	19.01	831,602	+0.10(+0.53%)
Sep 17, 2018	18.74	19.06	18.63	18.91	1,332,126	+0.23(+1.22%)
Sep 14, 2018	18.70	18.74	18.49	18.68	1,645,373	-0.06(-0.31%)
Sep 13, 2018	18.61	18.83	18.53	18.74	781,767	+0.21(+1.14%)
Sep 12, 2018	18.59	18.59	18.33	18.53	843,921	-0.07(-0.36%)
Sep 11, 2018	18.70	18.84	18.52	18.60	1,833,634	-0.21(-1.12%)
Sep 10, 2018	18.92	18.98	18.75	18.81	2,437,350	-0.09(-0.49%)
Sep 07, 2018	18.77	19.02	18.64	18.90	1,806,204	+0.12(+0.63%)
Sep 06, 2018	18.69	18.80	18.51	18.78	1,691,158	+0.13(+0.68%)
Sep 05, 2018	18.24	18.68	18.16	18.66	1,657,323	+0.40(+2.21%)

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.