Indicators

Rlj Lodging Trust (NY: RLJ )

10.37 -0.13 (-1.24%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.47	17.59	17.27	17.34	2,101,211	-0.10(-0.57%)
Nov 27, 2015	17.34	17.46	17.24	17.44	691,610	+0.09(+0.53%)
Nov 25, 2015	17.02	17.34	17.34	17.34	1,315,188	+0.31(+1.84%)
Nov 24, 2015	16.90	17.04	16.76	17.03	1,239,007	-0.01(-0.04%)
Nov 23, 2015	16.95	17.08	16.84	17.04	1,526,645	+0.06(+0.34%)
Nov 20, 2015	16.93	17.07	16.77	16.98	2,383,292	+0.15(+0.89%)
Nov 19, 2015	17.18	17.20	16.82	16.83	1,219,309	-0.31(-1.82%)
Nov 18, 2015	17.08	17.17	16.81	17.15	1,751,146	+0.09(+0.54%)
Nov 17, 2015	17.54	17.63	17.05	17.05	1,643,402	-0.48(-2.72%)
Nov 16, 2015	17.42	17.56	17.24	17.53	1,248,481	+0.06(+0.37%)
Nov 13, 2015	17.71	17.96	17.44	17.47	1,565,042	-0.28(-1.60%)
Nov 12, 2015	17.98	18.13	17.74	17.75	1,620,004	-0.32(-1.77%)
Nov 11, 2015	18.23	18.27	18.05	18.07	885,194	-0.11(-0.62%)
Nov 10, 2015	17.99	18.24	17.98	18.18	1,189,419	+0.21(+1.19%)
Nov 09, 2015	18.13	18.15	17.95	17.97	1,142,251	-0.30(-1.63%)
Nov 06, 2015	18.08	18.35	17.88	18.27	2,228,258	+0.02(+0.12%)
Nov 05, 2015	18.43	18.73	18.05	18.25	3,159,589	+0.18(+0.98%)
Nov 04, 2015	18.11	18.21	17.99	18.07	1,002,100	-0.07(-0.39%)
Nov 03, 2015	18.10	18.26	17.91	18.14	1,608,810	-0.03(-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.