Indicators

Rlj Lodging Trust (NY: RLJ )

10.33 -0.05 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	11.81	12.05	11.51	11.64	2,380,036	-0.25(-2.07%)
Nov 27, 2020	11.75	11.93	11.57	11.88	786,096	+0.08(+0.72%)
Nov 25, 2020	12.09	12.31	11.58	11.80	1,758,596	-0.42(-3.48%)
Nov 24, 2020	12.07	12.85	11.92	12.22	1,614,925	+0.45(+3.85%)
Nov 23, 2020	11.14	11.99	11.14	11.77	1,148,164	+0.47(+4.18%)
Nov 20, 2020	11.60	11.75	11.20	11.30	1,120,118	-0.39(-3.31%)
Nov 19, 2020	11.47	11.83	11.30	11.68	1,373,340	+0.08(+0.65%)
Nov 18, 2020	11.82	11.88	11.59	11.61	1,123,828	-0.18(-1.52%)
Nov 17, 2020	11.33	11.87	11.22	11.79	1,269,006	+0.21(+1.79%)
Nov 16, 2020	11.80	12.00	11.25	11.58	2,103,910	+0.53(+4.78%)
Nov 13, 2020	10.30	11.09	10.30	11.05	1,361,945	+0.89(+8.73%)
Nov 12, 2020	10.15	10.34	9.852	10.16	983,401	-0.25(-2.36%)
Nov 11, 2020	11.08	11.08	10.18	10.41	1,514,123	-0.71(-6.37%)
Nov 10, 2020	10.74	11.26	10.63	11.12	4,476,886	+0.31(+2.88%)
Nov 09, 2020	9.012	11.06	9.012	10.80	4,501,648	+2.96(+37.79%)
Nov 06, 2020	8.172	8.332	7.813	7.842	1,068,086	-0.26(-3.26%)
Nov 05, 2020	7.964	8.323	7.842	8.106	1,578,581	+0.00(+0.00%)
Nov 04, 2020	8.370	8.370	7.908	8.106	643,783	-0.34(-4.02%)
Nov 03, 2020	8.191	8.507	8.191	8.446	1,062,700	+0.43(+5.42%)

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.