Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rlj Lodging Trust (NY: RLJ )

10.40 +0.04 (+0.34%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.287 8.463 8.248 8.307 188,063 -0.10(-1.24%)
Sep 29, 2011 8.326 8.424 8.177 8.411 185,832 +0.23(+2.86%)
Sep 28, 2011 8.469 8.502 8.158 8.177 274,410 -0.44(-5.06%)
Sep 27, 2011 8.639 8.886 8.502 8.613 297,784 +0.14(+1.69%)
Sep 26, 2011 8.606 8.645 8.326 8.469 480,685 -0.05(-0.61%)
Sep 23, 2011 8.528 8.619 8.450 8.521 353,271 -0.01(-0.08%)
Sep 22, 2011 8.398 8.658 8.398 8.528 453,727 -0.13(-1.50%)
Sep 21, 2011 8.730 8.931 8.619 8.658 255,266 -0.11(-1.26%)
Sep 20, 2011 8.814 8.853 8.769 8.769 257,687 +0.01(+0.15%)
Sep 19, 2011 8.684 8.970 8.626 8.756 325,975 -0.10(-1.17%)
Sep 16, 2011 8.879 8.983 8.749 8.860 1,617,240 -0.02(-0.22%)
Sep 15, 2011 9.022 9.022 8.853 8.879 171,677 -0.08(-0.87%)
Sep 14, 2011 8.684 9.042 8.528 8.957 164,089 +0.35(+4.08%)
Sep 13, 2011 8.704 8.704 8.521 8.606 138,191 -0.05(-0.53%)
Sep 12, 2011 8.437 8.697 8.411 8.652 225,541 +0.08(+0.99%)
Sep 09, 2011 8.534 8.645 8.469 8.567 307,484 -0.06(-0.68%)
Sep 08, 2011 8.905 9.022 8.593 8.626 165,764 -0.33(-3.63%)
Sep 07, 2011 8.652 8.970 8.528 8.951 380,049 +0.41(+4.80%)
Sep 06, 2011 8.261 8.606 8.209 8.541 221,296 +0.07(+0.84%)
Sep 02, 2011 8.515 8.652 8.437 8.469 522,865 -0.17(-1.96%)
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.