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 (%)
May 28, 2021	14.77	14.77	14.32	14.52	855,933	-0.06(-0.39%)
May 27, 2021	14.42	14.69	14.35	14.58	1,833,973	+0.08(+0.52%)
May 26, 2021	13.99	14.51	13.87	14.50	575,566	+0.52(+3.72%)
May 25, 2021	14.32	14.58	13.96	13.98	638,509	-0.20(-1.40%)
May 24, 2021	14.06	14.26	13.81	14.18	470,076	+0.21(+1.49%)
May 21, 2021	14.16	14.18	13.94	13.98	862,205	-0.02(-0.14%)
May 20, 2021	14.13	14.13	13.68	13.99	673,752	-0.14(-1.00%)
May 19, 2021	14.18	14.34	13.76	14.14	1,024,793	-0.28(-1.97%)
May 18, 2021	14.50	14.81	14.34	14.42	945,206	-0.09(-0.59%)
May 17, 2021	14.33	14.52	14.14	14.50	907,527	+0.06(+0.39%)
May 14, 2021	14.16	14.68	14.09	14.45	962,253	+0.46(+3.31%)
May 13, 2021	13.88	14.25	13.82	13.98	1,138,006	+0.22(+1.58%)
May 12, 2021	14.14	14.36	13.65	13.77	1,078,309	-0.45(-3.19%)
May 11, 2021	14.17	14.32	13.91	14.22	1,737,228	-0.31(-2.15%)
May 10, 2021	15.30	15.51	14.52	14.53	1,556,504	-0.77(-5.06%)
May 07, 2021	14.49	15.41	14.43	15.31	1,488,031	+0.76(+5.19%)
May 06, 2021	14.85	15.35	14.51	14.55	2,060,146	-0.42(-2.78%)
May 05, 2021	15.03	15.21	14.85	14.97	897,422	-0.07(-0.44%)
May 04, 2021	15.48	15.53	15.01	15.03	1,775,021	-0.51(-3.28%)

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.