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

Rlj Lodging Trust (NY: RLJ )

11.11 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 8.219 8.606 8.059 8.172 998,055 +0.02(+0.23%)
Sep 29, 2020 8.012 8.219 7.917 8.153 1,307,697 -0.29(-3.46%)
Sep 28, 2020 8.201 8.530 8.111 8.446 1,375,036 +0.42(+5.29%)
Sep 25, 2020 7.578 8.040 7.555 8.021 1,175,263 +0.36(+4.67%)
Sep 24, 2020 7.682 7.842 7.513 7.663 951,978 -0.04(-0.49%)
Sep 23, 2020 7.937 8.257 7.635 7.701 1,498,665 -0.22(-2.74%)
Sep 22, 2020 8.059 8.172 7.847 7.918 1,369,551 -0.07(-0.83%)
Sep 21, 2020 8.587 8.587 7.932 7.984 2,457,973 -0.93(-10.47%)
Sep 18, 2020 9.596 9.596 8.903 8.917 3,616,180 -0.57(-6.06%)
Sep 17, 2020 9.501 9.619 9.369 9.492 998,232 -0.24(-2.42%)
Sep 16, 2020 9.652 9.878 9.294 9.728 1,330,543 +0.11(+1.18%)
Sep 15, 2020 9.285 9.831 9.285 9.614 1,524,461 +0.39(+4.19%)
Sep 14, 2020 8.653 9.275 8.568 9.228 1,514,217 +0.68(+7.94%)
Sep 11, 2020 8.813 8.813 8.323 8.549 968,176 -0.21(-2.37%)
Sep 10, 2020 8.936 9.143 8.724 8.757 914,884 -0.15(-1.69%)
Sep 09, 2020 8.983 9.096 8.860 8.908 1,223,101 +0.01(+0.11%)
Sep 08, 2020 9.341 9.341 8.851 8.898 1,588,109 -0.57(-6.07%)
Sep 04, 2020 9.247 9.501 9.068 9.473 2,196,379 +0.37(+4.04%)
Sep 03, 2020 9.200 9.483 9.030 9.105 1,203,747 +0.00(+0.00%)
Sep 02, 2020 9.011 9.124 8.908 9.105 844,130 +0.06(+0.63%)
Sep 01, 2020 8.851 9.124 8.710 9.049 651,063 +0.15(+1.69%)
Aug 31, 2020 9.228 9.228 8.785 8.898 1,338,822 -0.41(-4.36%)
Aug 28, 2020 9.237 9.303 9.030 9.303 587,101 +0.20(+2.17%)
Aug 27, 2020 8.860 9.195 8.860 9.105 1,121,005 +0.27(+3.10%)
Aug 26, 2020 8.908 8.992 8.747 8.832 1,485,081 -0.04(-0.43%)
Aug 25, 2020 8.851 8.983 8.606 8.870 873,252 +0.11(+1.29%)
Aug 24, 2020 8.351 8.775 8.116 8.757 1,038,519 +0.48(+5.81%)
Aug 21, 2020 8.615 8.728 8.191 8.276 1,408,131 -0.38(-4.36%)
Aug 20, 2020 8.380 8.766 8.328 8.653 899,139 +0.19(+2.23%)
Aug 19, 2020 8.521 8.719 8.361 8.465 1,132,525 -0.12(-1.43%)
Aug 18, 2020 8.691 8.804 8.549 8.587 989,082 -0.15(-1.73%)
Aug 17, 2020 9.077 9.077 8.667 8.738 1,080,700 -0.38(-4.14%)
Aug 14, 2020 9.011 9.313 8.870 9.115 1,216,532 +0.08(+0.83%)
Aug 13, 2020 9.426 9.775 8.974 9.040 1,836,993 -0.46(-4.86%)
Aug 12, 2020 9.624 9.897 9.417 9.501 2,255,090 +0.02(+0.20%)
Aug 11, 2020 9.680 9.935 9.398 9.483 2,715,168 +0.08(+0.80%)
Aug 10, 2020 8.936 9.464 8.870 9.407 2,191,180 +0.57(+6.40%)
Aug 07, 2020 7.890 8.860 7.890 8.842 1,896,038 +0.78(+9.71%)
Aug 06, 2020 7.918 8.172 7.842 8.059 1,332,902 +0.10(+1.30%)
Aug 05, 2020 8.021 8.116 7.776 7.956 1,105,889 +0.06(+0.72%)
Aug 04, 2020 7.362 7.946 7.362 7.899 1,459,162 +0.48(+6.48%)
Aug 03, 2020 7.503 7.503 7.239 7.418 1,033,987 -0.13(-1.75%)
Jul 31, 2020 7.682 7.748 7.357 7.550 1,239,978 -0.19(-2.44%)
Jul 30, 2020 7.588 7.767 7.517 7.739 1,014,939 -0.12(-1.56%)
Jul 29, 2020 7.616 7.861 7.437 7.861 1,327,499 +0.28(+3.73%)
Jul 28, 2020 7.239 7.692 7.239 7.578 1,894,644 +0.25(+3.47%)
Jul 27, 2020 7.541 7.541 7.230 7.324 1,010,434 -0.27(-3.60%)
Jul 24, 2020 7.918 7.974 7.470 7.597 1,712,503 -0.22(-2.77%)
Jul 23, 2020 7.710 7.852 7.621 7.814 1,757,472 -0.01(-0.12%)
Jul 22, 2020 7.767 7.965 7.682 7.824 1,534,564 -0.06(-0.72%)
Jul 21, 2020 7.692 8.031 7.654 7.880 2,084,359 +0.31(+4.11%)
Jul 20, 2020 7.720 7.852 7.484 7.569 1,420,109 -0.21(-2.67%)
Jul 17, 2020 8.153 8.229 7.776 7.776 1,299,389 -0.38(-4.62%)
Jul 16, 2020 8.257 8.380 8.031 8.153 1,762,034 -0.21(-2.48%)
Jul 15, 2020 8.087 8.436 7.984 8.361 2,680,986 +0.56(+7.13%)
Jul 14, 2020 8.012 8.158 7.743 7.805 1,429,716 -0.19(-2.36%)
Jul 13, 2020 8.182 8.342 7.842 7.993 2,594,948 -0.09(-1.17%)
Jul 10, 2020 7.927 8.125 7.880 8.087 1,706,456 +0.11(+1.42%)
Jul 09, 2020 8.106 8.106 7.682 7.974 1,985,324 -0.19(-2.31%)
Jul 08, 2020 7.927 8.234 7.776 8.163 2,251,056 +0.18(+2.24%)
Jul 07, 2020 8.493 8.502 7.927 7.984 3,108,645 -0.68(-7.83%)
Jul 06, 2020 9.077 9.096 8.436 8.662 1,194,709 -0.08(-0.97%)
Jul 02, 2020 9.256 9.450 8.714 8.747 1,563,340 -0.18(-2.01%)
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.