Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rlj Lodging Trust (NY: RLJ )

11.00 -0.11 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.07 11.25 10.86 10.95 570,586 -0.07(-0.65%)
Dec 29, 2011 10.86 11.18 10.86 11.02 424,848 +0.17(+1.56%)
Dec 28, 2011 10.94 11.04 10.80 10.85 516,592 -0.20(-1.77%)
Dec 27, 2011 10.77 11.15 10.77 11.05 660,934 +0.29(+2.72%)
Dec 23, 2011 10.92 10.95 10.72 10.75 581,364 -0.10(-0.96%)
Dec 21, 2011 11.08 11.10 10.85 10.86 1,167,943 -0.20(-1.82%)
Dec 20, 2011 11.25 11.25 11.05 11.06 1,255,391 +0.01(+0.12%)
Dec 19, 2011 11.19 11.29 11.01 11.05 1,255,069 -0.15(-1.34%)
Dec 16, 2011 10.87 11.27 10.70 11.20 4,839,357 +0.47(+4.37%)
Dec 15, 2011 10.69 10.80 10.59 10.73 938,759 +0.16(+1.54%)
Dec 14, 2011 10.12 10.69 10.04 10.56 1,037,473 +0.40(+3.90%)
Dec 13, 2011 10.36 10.51 10.10 10.17 361,396 -0.13(-1.26%)
Dec 12, 2011 10.25 10.34 10.09 10.30 447,629 -0.01(-0.13%)
Dec 09, 2011 10.02 10.39 9.985 10.31 449,841 +0.35(+3.53%)
Dec 08, 2011 10.43 10.43 9.940 9.959 587,435 -0.51(-4.85%)
Dec 07, 2011 10.56 10.63 10.41 10.47 519,597 -0.17(-1.59%)
Dec 06, 2011 10.62 10.71 10.54 10.64 682,881 +0.05(+0.49%)
Dec 05, 2011 10.39 10.68 10.28 10.58 773,051 +0.36(+3.56%)
Dec 02, 2011 10.54 10.54 10.16 10.22 667,076 -0.23(-2.24%)
Dec 01, 2011 10.41 10.58 10.22 10.45 1,281,383 +0.05(+0.44%)
Nov 30, 2011 10.67 10.82 10.35 10.41 19,044,976 -0.14(-1.36%)
Nov 29, 2011 10.56 10.62 10.50 10.55 1,954,414 +0.05(+0.43%)
Nov 28, 2011 10.56 10.64 10.40 10.51 952,570 +0.28(+2.74%)
Nov 25, 2011 9.953 10.53 9.953 10.23 299,454 +0.25(+2.48%)
Nov 23, 2011 10.26 10.28 9.979 9.979 1,025,810 -0.42(-4.07%)
Nov 22, 2011 10.28 10.46 10.17 10.40 1,599,732 +0.08(+0.76%)
Nov 21, 2011 10.50 10.51 10.25 10.32 1,616,057 -0.34(-3.23%)
Nov 18, 2011 10.57 10.80 10.56 10.67 3,782,090 +0.10(+0.99%)
Nov 17, 2011 10.61 10.71 10.54 10.56 2,199,752 -0.10(-0.92%)
Nov 16, 2011 10.13 11.17 10.12 10.66 3,840,852 +0.57(+5.67%)
Nov 15, 2011 9.946 10.16 9.907 10.09 329,967 +0.08(+0.78%)
Nov 14, 2011 10.05 10.21 9.979 10.01 344,590 -0.16(-1.60%)
Nov 11, 2011 9.920 10.22 9.874 10.17 602,502 +0.30(+3.03%)
Nov 10, 2011 9.920 10.02 9.640 9.874 538,458 +0.33(+3.48%)
Nov 09, 2011 9.666 9.842 9.445 9.543 436,270 -0.36(-3.61%)
Nov 08, 2011 97.57 10.06 9.703 9.901 525,476 +0.14(+1.47%)
Nov 07, 2011 9.640 9.783 9.510 9.757 165,300 +0.07(+0.67%)
Nov 04, 2011 9.595 9.705 9.413 9.692 162,221 +0.02(+0.20%)
Nov 03, 2011 9.816 9.835 9.491 9.673 212,761 -0.07(-0.67%)
Nov 02, 2011 9.296 9.796 9.296 9.738 309,621 +0.57(+6.25%)
Nov 01, 2011 9.276 9.517 9.087 9.165 327,744 -0.47(-4.93%)
Oct 31, 2011 9.686 9.725 9.614 9.640 153,561 -0.21(-2.11%)
Oct 28, 2011 9.660 9.881 9.595 9.848 276,084 +0.18(+1.82%)
Oct 27, 2011 9.276 9.725 9.185 9.673 431,234 +0.58(+6.37%)
Oct 26, 2011 9.126 9.126 8.795 9.094 121,827 +0.06(+0.65%)
Oct 25, 2011 9.061 9.139 8.983 9.035 172,621 -0.14(-1.56%)
Oct 24, 2011 9.042 9.309 8.990 9.178 234,063 +0.14(+1.51%)
Oct 21, 2011 9.003 9.107 8.905 9.042 626,212 +0.20(+2.21%)
Oct 20, 2011 8.801 8.860 8.508 8.847 110,016 +0.05(+0.59%)
Oct 19, 2011 8.788 9.029 8.743 8.795 144,387 +0.03(+0.30%)
Oct 18, 2011 8.443 8.931 8.443 8.769 324,860 +0.33(+3.85%)
Oct 17, 2011 8.795 8.795 8.404 8.443 197,757 -0.44(-4.98%)
Oct 14, 2011 8.691 8.938 8.619 8.886 185,523 +0.30(+3.48%)
Oct 13, 2011 8.587 8.697 8.476 8.587 134,062 -0.04(-0.45%)
Oct 12, 2011 8.385 8.710 8.320 8.626 619,237 +0.25(+3.03%)
Oct 11, 2011 8.242 8.456 8.092 8.372 174,547 +0.03(+0.39%)
Oct 10, 2011 8.040 8.339 8.001 8.339 175,808 +0.49(+6.21%)
Oct 07, 2011 8.495 8.528 7.799 7.851 150,319 -0.65(-7.65%)
Oct 06, 2011 8.346 8.560 8.333 8.502 184,276 +0.46(+5.74%)
Oct 05, 2011 8.560 8.658 7.786 8.040 249,140 -0.64(-7.42%)
Oct 04, 2011 7.611 8.775 7.585 8.684 391,528 +1.02(+13.33%)
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.