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 30, 2019	15.72	15.84	15.69	15.69	1,026,359	+0.00(+0.00%)
Sep 27, 2019	15.67	15.83	15.56	15.69	1,054,772	+0.10(+0.65%)
Sep 26, 2019	15.78	15.78	15.54	15.58	727,725	-0.17(-1.09%)
Sep 25, 2019	15.61	15.86	15.60	15.76	942,521	+0.14(+0.93%)
Sep 24, 2019	15.69	15.74	15.50	15.61	1,119,478	-0.04(-0.23%)
Sep 23, 2019	15.55	15.75	15.48	15.65	951,314	-0.02(-0.12%)
Sep 20, 2019	15.73	15.84	15.63	15.67	2,283,526	-0.06(-0.40%)
Sep 19, 2019	15.77	15.94	15.68	15.73	1,607,343	+0.05(+0.29%)
Sep 18, 2019	15.75	15.78	15.57	15.68	1,073,441	-0.03(-0.17%)
Sep 17, 2019	15.88	15.88	15.65	15.71	1,251,475	-0.23(-1.42%)
Sep 16, 2019	15.91	16.07	15.85	15.94	1,162,091	-0.04(-0.23%)
Sep 13, 2019	15.86	16.05	15.81	15.97	1,778,959	+0.20(+1.26%)
Sep 12, 2019	15.84	15.84	15.39	15.77	2,897,145	-0.05(-0.29%)
Sep 11, 2019	15.60	15.86	15.40	15.82	1,637,889	+0.28(+1.81%)
Sep 10, 2019	15.35	15.54	15.27	15.54	1,513,999	+0.18(+1.18%)
Sep 09, 2019	15.04	15.37	15.01	15.36	1,232,427	+0.29(+1.92%)
Sep 06, 2019	15.13	15.19	15.02	15.07	856,957	-0.01(-0.06%)
Sep 05, 2019	14.94	15.18	14.90	15.08	1,014,507	+0.24(+1.65%)
Sep 04, 2019	14.57	14.86	14.55	14.83	1,238,601	+0.33(+2.25%)

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.