Indicators

Rlj Lodging Trust (NY: RLJ )

10.44 +0.07 (+0.63%)

Streaming Delayed Price Updated: 9:57 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	9.802	9.841	9.585	9.625	1,109,705	-0.09(-0.91%)
Sep 28, 2023	9.497	9.802	9.497	9.713	1,937,256	+0.24(+2.49%)
Sep 27, 2023	9.467	9.672	9.419	9.477	1,733,100	+0.07(+0.72%)
Sep 26, 2023	9.458	9.540	9.331	9.409	1,928,115	-0.14(-1.43%)
Sep 25, 2023	9.331	9.574	9.506	9.545	1,484,195	+0.15(+1.55%)
Sep 22, 2023	9.458	9.545	9.399	9.399	1,525,089	-0.05(-0.51%)
Sep 21, 2023	9.516	9.584	9.419	9.448	2,607,862	-0.14(-1.42%)
Sep 20, 2023	9.682	9.793	9.560	9.584	1,717,186	-0.03(-0.30%)
Sep 19, 2023	9.662	9.686	9.594	9.613	2,556,323	-0.02(-0.20%)
Sep 18, 2023	9.779	9.789	9.570	9.633	1,309,771	-0.18(-1.79%)
Sep 15, 2023	9.506	9.862	9.497	9.808	3,619,579	+0.24(+2.54%)
Sep 14, 2023	9.633	9.740	9.433	9.565	1,691,279	+0.04(+0.41%)
Sep 13, 2023	9.837	9.886	9.516	9.526	1,680,179	-0.33(-3.36%)
Sep 12, 2023	9.808	9.866	9.764	9.857	1,198,747	+0.05(+0.50%)
Sep 11, 2023	9.886	9.935	9.798	9.808	1,360,435	-0.02(-0.20%)
Sep 08, 2023	9.750	9.886	9.652	9.827	1,673,738	+0.14(+1.41%)
Sep 07, 2023	9.652	9.779	9.579	9.691	1,775,080	-0.07(-0.70%)
Sep 06, 2023	9.750	9.793	9.662	9.759	4,571,615	+0.01(+0.10%)
Sep 05, 2023	9.643	9.764	9.633	9.750	2,582,900	+0.04(+0.40%)

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.