Rlj Lodging Trust (NY: RLJ )

11.82 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.50 16.90 16.34 16.61 2,424,650 +0.22(+1.36%)
Oct 30, 2018 16.39 16.62 16.28 16.39 2,874,494 +0.05(+0.31%)
Oct 29, 2018 16.58 16.78 16.28 16.34 1,828,151 -0.11(-0.68%)
Oct 26, 2018 16.28 16.58 16.02 16.45 1,254,107 +0.09(+0.58%)
Oct 25, 2018 16.18 16.62 16.02 16.36 1,720,127 +0.28(+1.75%)
Oct 24, 2018 16.37 16.40 16.08 16.08 2,371,347 -0.26(-1.62%)
Oct 23, 2018 16.55 16.67 16.14 16.34 2,651,094 -0.41(-2.45%)
Oct 22, 2018 16.61 16.79 16.54 16.75 1,107,250 +0.11(+0.67%)
Oct 19, 2018 16.65 16.84 16.58 16.64 1,483,212 -0.03(-0.21%)
Oct 18, 2018 17.08 17.08 16.58 16.67 2,134,832 -0.44(-2.60%)
Oct 17, 2018 17.11 17.25 16.82 17.12 2,179,773 -0.05(-0.30%)
Oct 16, 2018 16.82 17.27 16.67 17.17 1,740,843 +0.39(+2.34%)
Oct 15, 2018 16.79 16.99 16.77 16.78 1,245,286 -0.08(-0.46%)
Oct 12, 2018 17.20 17.23 16.70 16.85 1,448,928 -0.20(-1.15%)
Oct 11, 2018 17.51 17.57 16.93 17.05 1,284,713 -0.53(-3.01%)
Oct 10, 2018 18.06 18.15 17.56 17.58 1,517,718 -0.49(-2.70%)
Oct 09, 2018 18.11 18.22 17.96 18.07 1,620,038 -0.05(-0.28%)
Oct 08, 2018 17.72 18.16 17.72 18.12 979,461 +0.42(+2.37%)
Oct 05, 2018 17.83 17.92 17.60 17.70 1,237,843 -0.14(-0.77%)
Oct 04, 2018 18.54 18.56 17.76 17.84 1,882,583 -0.83(-4.44%)
Oct 03, 2018 18.55 18.73 18.44 18.67 1,093,782 +0.20(+1.06%)
Oct 02, 2018 18.60 18.68 18.40 18.47 964,614 -0.15(-0.78%)
Oct 01, 2018 18.88 18.88 18.61 18.61 1,184,616 -0.21(-1.13%)
Sep 28, 2018 18.73 18.90 18.73 18.83 2,045,091 +0.11(+0.59%)
Sep 27, 2018 18.90 18.94 18.68 18.72 1,519,124 +0.10(+0.55%)
Sep 26, 2018 18.81 19.02 18.60 18.61 1,772,998 -0.24(-1.25%)
Sep 25, 2018 18.90 19.16 18.84 18.85 1,523,232 -0.08(-0.40%)
Sep 24, 2018 19.06 19.06 18.72 18.93 1,767,088 -0.14(-0.75%)
Sep 21, 2018 19.18 19.62 19.06 19.07 3,470,345 -0.03(-0.18%)
Sep 20, 2018 18.85 19.10 18.75 19.10 1,316,157 +0.30(+1.61%)
Sep 19, 2018 18.98 19.01 18.64 18.80 1,290,312 -0.21(-1.11%)
Sep 18, 2018 18.90 19.03 18.86 19.01 831,602 +0.10(+0.53%)
Sep 17, 2018 18.74 19.06 18.63 18.91 1,332,126 +0.23(+1.22%)
Sep 14, 2018 18.70 18.74 18.49 18.68 1,645,373 -0.06(-0.31%)
Sep 13, 2018 18.61 18.83 18.53 18.74 781,767 +0.21(+1.14%)
Sep 12, 2018 18.59 18.59 18.33 18.53 843,921 -0.07(-0.36%)
Sep 11, 2018 18.70 18.84 18.52 18.60 1,833,634 -0.21(-1.12%)
Sep 10, 2018 18.92 18.98 18.75 18.81 2,437,350 -0.09(-0.49%)
Sep 07, 2018 18.77 19.02 18.64 18.90 1,806,204 +0.12(+0.63%)
Sep 06, 2018 18.69 18.80 18.51 18.78 1,691,158 +0.13(+0.68%)
Sep 05, 2018 18.24 18.68 18.16 18.66 1,657,323 +0.40(+2.21%)
Sep 04, 2018 18.38 18.48 18.02 18.25 1,544,045 -0.19(-1.05%)
Aug 31, 2018 18.45 18.45 18.45 0 -0.26(-1.40%)
Aug 30, 2018 18.73 18.82 18.62 18.71 852,908 +0.00(+0.00%)
Aug 29, 2018 18.67 18.84 18.65 18.71 844,618 +0.06(+0.32%)
Aug 28, 2018 18.55 18.67 18.47 18.65 933,762 +0.17(+0.91%)
Aug 27, 2018 18.37 18.51 18.21 18.48 1,069,496 +0.13(+0.73%)
Aug 24, 2018 18.30 18.41 18.26 18.34 688,462 +0.00(+0.00%)
Aug 23, 2018 18.55 18.56 18.32 18.34 808,885 -0.19(-1.04%)
Aug 22, 2018 18.55 18.59 18.45 18.54 883,353 +0.00(+0.00%)
Aug 21, 2018 18.41 18.69 18.36 18.54 1,052,972 +0.13(+0.69%)
Aug 20, 2018 18.48 18.57 18.33 18.41 1,697,479 -0.04(-0.23%)
Aug 17, 2018 18.27 18.45 18.19 18.45 878,633 +0.20(+1.11%)
Aug 16, 2018 18.13 18.27 18.08 18.25 1,080,744 +0.12(+0.65%)
Aug 15, 2018 18.03 18.29 17.97 18.13 1,086,187 +0.06(+0.33%)
Aug 14, 2018 18.00 18.17 17.91 18.08 850,747 +0.05(+0.28%)
Aug 13, 2018 18.02 18.07 17.89 18.02 685,356 +0.02(+0.09%)
Aug 10, 2018 18.07 18.21 18.00 18.01 833,852 -0.17(-0.93%)
Aug 09, 2018 18.22 18.32 18.14 18.18 896,939 -0.08(-0.42%)
Aug 08, 2018 17.72 18.62 17.72 18.25 1,477,332 -0.30(-1.63%)
Aug 07, 2018 18.84 18.96 18.55 18.55 1,500,684 -0.28(-1.48%)
Aug 06, 2018 18.84 18.91 18.74 18.83 746,105 +0.02(+0.09%)
Aug 03, 2018 19.07 19.18 18.72 18.82 1,437,741 -0.24(-1.28%)
Aug 02, 2018 19.00 19.14 18.93 19.06 1,384,878 +0.01(+0.04%)
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.