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 29, 2019	15.90	16.01	15.76	15.78	902,373	-0.13(-0.81%)
Nov 27, 2019	15.69	15.95	15.57	15.91	1,174,893	+0.29(+1.83%)
Nov 26, 2019	15.50	15.66	15.44	15.62	1,088,558	+0.14(+0.89%)
Nov 25, 2019	15.20	15.53	15.16	15.48	885,259	+0.32(+2.13%)
Nov 22, 2019	15.14	15.28	15.08	15.16	893,924	+0.08(+0.55%)
Nov 21, 2019	15.11	15.15	14.85	15.08	1,172,976	-0.07(-0.49%)
Nov 20, 2019	15.39	15.44	14.96	15.15	2,680,705	-0.31(-2.03%)
Nov 19, 2019	15.50	15.57	15.45	15.46	1,637,165	-0.03(-0.18%)
Nov 18, 2019	15.38	15.57	15.33	15.49	730,696	+0.04(+0.24%)
Nov 15, 2019	15.48	15.56	15.37	15.45	1,155,613	+0.05(+0.30%)
Nov 14, 2019	15.07	15.43	15.06	15.41	1,426,269	+0.25(+1.64%)
Nov 13, 2019	15.27	15.33	15.01	15.16	1,419,989	-0.19(-1.26%)
Nov 12, 2019	15.59	15.65	15.33	15.35	1,000,460	-0.25(-1.60%)
Nov 11, 2019	15.55	15.67	15.44	15.60	1,315,987	-0.03(-0.18%)
Nov 08, 2019	15.75	15.81	15.49	15.63	828,177	-0.11(-0.70%)
Nov 07, 2019	16.01	16.15	15.65	15.74	1,130,672	-0.20(-1.27%)
Nov 06, 2019	16.20	16.36	15.94	15.94	1,793,412	-0.25(-1.54%)
Nov 05, 2019	16.00	16.21	15.96	16.19	1,464,006	+0.22(+1.39%)
Nov 04, 2019	15.76	16.00	15.69	15.97	861,766	+0.30(+1.94%)

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.