Indicators

Rlj Lodging Trust (NY: RLJ )

10.36 +0.03 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	15.78	15.92	15.61	15.66	886,952	-0.18(-1.16%)
Sep 26, 2013	15.88	15.93	15.74	15.84	606,074	+0.06(+0.35%)
Sep 25, 2013	15.72	15.80	15.64	15.79	1,182,086	+0.09(+0.58%)
Sep 24, 2013	15.79	15.87	15.62	15.70	762,071	-0.07(-0.41%)
Sep 23, 2013	15.84	15.89	15.68	15.76	922,356	-0.08(-0.49%)
Sep 20, 2013	15.85	15.94	15.73	15.84	2,609,925	+0.08(+0.49%)
Sep 19, 2013	15.82	15.82	15.62	15.76	2,013,907	-0.03(-0.21%)
Sep 18, 2013	15.59	15.86	15.42	15.79	2,036,871	+0.25(+1.63%)
Sep 17, 2013	15.56	15.57	15.46	15.54	561,936	+0.03(+0.17%)
Sep 16, 2013	15.64	15.59	15.46	15.51	536,172	+0.05(+0.29%)
Sep 13, 2013	15.29	15.47	15.16	15.47	659,368	+0.18(+1.19%)
Sep 12, 2013	15.42	15.46	15.25	15.29	390,085	-0.10(-0.68%)
Sep 11, 2013	15.31	15.46	15.27	15.39	485,551	+0.08(+0.55%)
Sep 10, 2013	15.21	15.31	15.19	15.31	701,722	+0.14(+0.90%)
Sep 09, 2013	15.05	15.17	15.02	15.17	907,284	+0.21(+1.39%)
Sep 06, 2013	15.09	15.20	14.87	14.96	600,374	+0.05(+0.35%)
Sep 05, 2013	15.00	15.04	14.88	14.91	407,430	-0.07(-0.48%)
Sep 04, 2013	14.92	15.04	14.83	14.98	621,301	+0.06(+0.39%)

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.