Indicators

Rlj Lodging Trust (NY: RLJ )

10.70 -0.03 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.57	11.64	11.46	11.59	736,649	+0.01(+0.06%)
Oct 26, 2012	11.61	11.59	11.59	11.59	545,893	-0.06(-0.50%)
Oct 25, 2012	11.73	11.81	11.53	11.64	330,850	-0.03(-0.22%)
Oct 24, 2012	11.78	11.80	11.62	11.67	248,661	-0.04(-0.33%)
Oct 23, 2012	11.78	11.88	11.59	11.71	295,819	-0.10(-0.88%)
Oct 19, 2012	11.87	12.02	11.80	11.81	386,275	-0.16(-1.30%)
Oct 18, 2012	11.96	12.03	11.90	11.97	393,439	+0.03(+0.27%)
Oct 17, 2012	12.08	12.14	11.87	11.94	479,674	-0.10(-0.81%)
Oct 16, 2012	12.00	12.05	11.94	12.03	517,795	+0.09(+0.76%)
Oct 15, 2012	11.94	11.98	11.72	11.94	355,010	+0.06(+0.49%)
Oct 12, 2012	12.03	12.06	11.84	11.88	415,484	-0.11(-0.92%)
Oct 11, 2012	12.11	12.14	11.97	12.00	368,118	-0.01(-0.11%)
Oct 10, 2012	12.20	12.39	11.97	12.01	710,240	-0.12(-1.02%)
Oct 09, 2012	12.25	12.29	12.12	12.13	444,494	-0.14(-1.11%)
Oct 08, 2012	12.35	12.35	12.20	12.27	298,630	-0.10(-0.79%)
Oct 05, 2012	12.37	12.53	12.31	12.37	661,230	+0.01(+0.05%)
Oct 04, 2012	12.31	12.36	12.16	12.36	705,238	+0.07(+0.58%)
Oct 03, 2012	12.36	12.42	12.26	12.29	2,978,507	-0.07(-0.58%)
Oct 02, 2012	12.40	12.40	12.25	12.36	1,283,611	-0.02(-0.16%)

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.