Rlj Lodging Trust (NY: RLJ )

11.82 +0.08 (+0.68%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.98 12.98 12.10 12.19 1,673,394 -0.88(-6.72%)
Jan 28, 2021 12.87 13.36 12.71 13.07 1,680,520 +0.41(+3.21%)
Jan 27, 2021 12.60 13.14 12.40 12.66 1,549,586 -0.42(-3.18%)
Jan 26, 2021 13.41 13.43 13.00 13.08 1,094,079 -0.11(-0.86%)
Jan 25, 2021 13.24 13.26 12.91 13.19 1,045,079 -0.29(-2.17%)
Jan 22, 2021 13.21 13.52 13.05 13.48 710,467 +0.03(+0.21%)
Jan 21, 2021 13.75 13.75 13.35 13.46 622,953 -0.29(-2.13%)
Jan 20, 2021 13.62 13.95 13.45 13.75 550,373 +0.07(+0.48%)
Jan 19, 2021 13.83 13.83 13.27 13.68 782,931 -0.05(-0.34%)
Jan 15, 2021 13.70 13.82 13.17 13.73 815,835 -0.17(-1.22%)
Jan 14, 2021 14.12 14.23 13.82 13.90 1,208,050 +0.08(+0.62%)
Jan 13, 2021 13.51 14.00 13.51 13.82 1,018,897 +0.18(+1.32%)
Jan 12, 2021 12.92 13.68 12.92 13.64 1,606,707 +0.72(+5.56%)
Jan 11, 2021 12.79 12.99 12.31 12.92 1,903,494 -0.15(-1.16%)
Jan 08, 2021 13.59 13.59 12.89 13.07 1,463,081 -0.51(-3.76%)
Jan 07, 2021 13.73 13.76 13.22 13.58 1,103,360 -0.21(-1.51%)
Jan 06, 2021 12.88 14.14 12.53 13.79 2,160,713 +1.35(+10.86%)
Jan 05, 2021 12.71 13.02 12.43 12.44 3,404,939 -0.33(-2.59%)
Jan 04, 2021 13.50 13.75 12.75 12.77 1,072,208 -0.60(-4.45%)
Dec 31, 2020 13.36 13.36 13.36 884,501 -0.02(-0.14%)
Dec 30, 2020 13.53 13.90 13.37 13.38 884,501 -0.16(-1.19%)
Dec 29, 2020 13.71 13.82 13.48 13.54 837,652 -0.13(-0.97%)
Dec 28, 2020 13.62 13.90 13.50 13.67 788,516 +0.15(+1.12%)
Dec 24, 2020 13.48 13.57 13.23 13.52 303,714 +0.08(+0.56%)
Dec 23, 2020 12.85 13.54 12.85 13.45 953,178 +0.69(+5.40%)
Dec 22, 2020 13.02 13.06 12.52 12.76 1,080,972 -0.33(-2.52%)
Dec 21, 2020 12.67 13.27 12.41 13.09 1,474,904 +0.11(+0.87%)
Dec 18, 2020 13.20 13.30 12.71 12.98 3,355,693 -0.33(-2.48%)
Dec 17, 2020 13.31 13.31 12.94 13.31 1,278,127 -0.01(-0.07%)
Dec 16, 2020 13.21 13.37 12.98 13.31 1,532,861 +0.18(+1.36%)
Dec 15, 2020 12.83 13.17 12.61 13.14 1,041,761 +0.53(+4.19%)
Dec 14, 2020 12.92 12.92 12.36 12.61 1,687,869 +0.02(+0.15%)
Dec 11, 2020 12.64 12.83 12.46 12.59 867,270 -0.19(-1.48%)
Dec 10, 2020 12.64 12.89 12.45 12.78 1,052,672 -0.08(-0.66%)
Dec 09, 2020 12.97 13.18 12.73 12.86 1,001,375 +0.07(+0.52%)
Dec 08, 2020 12.52 12.96 12.52 12.80 1,772,558 +0.08(+0.67%)
Dec 07, 2020 13.07 13.26 12.70 12.71 2,797,313 -0.57(-4.26%)
Dec 04, 2020 12.64 13.36 12.63 13.28 2,665,607 +0.80(+6.43%)
Dec 03, 2020 12.27 12.87 12.08 12.48 1,493,779 +0.39(+3.20%)
Dec 02, 2020 12.08 12.29 11.88 12.09 955,542 -0.13(-1.08%)
Dec 01, 2020 12.05 12.49 12.00 12.22 2,315,439 +0.59(+5.03%)
Nov 30, 2020 11.81 12.05 11.51 11.64 2,380,036 -0.25(-2.07%)
Nov 27, 2020 11.75 11.93 11.57 11.88 786,096 +0.08(+0.72%)
Nov 25, 2020 12.09 12.31 11.58 11.80 1,758,596 -0.42(-3.48%)
Nov 24, 2020 12.07 12.85 11.92 12.22 1,614,925 +0.45(+3.85%)
Nov 23, 2020 11.14 11.99 11.14 11.77 1,148,164 +0.47(+4.18%)
Nov 20, 2020 11.60 11.75 11.20 11.30 1,120,118 -0.39(-3.31%)
Nov 19, 2020 11.47 11.83 11.30 11.68 1,373,340 +0.08(+0.65%)
Nov 18, 2020 11.82 11.88 11.59 11.61 1,123,828 -0.18(-1.52%)
Nov 17, 2020 11.33 11.87 11.22 11.79 1,269,006 +0.21(+1.79%)
Nov 16, 2020 11.80 12.00 11.25 11.58 2,103,910 +0.53(+4.78%)
Nov 13, 2020 10.30 11.09 10.30 11.05 1,361,945 +0.89(+8.73%)
Nov 12, 2020 10.15 10.34 9.852 10.16 983,401 -0.25(-2.36%)
Nov 11, 2020 11.08 11.08 10.18 10.41 1,514,123 -0.71(-6.37%)
Nov 10, 2020 10.74 11.26 10.63 11.12 4,476,886 +0.31(+2.88%)
Nov 09, 2020 9.012 11.06 9.012 10.80 4,501,648 +2.96(+37.79%)
Nov 06, 2020 8.172 8.332 7.813 7.842 1,068,086 -0.26(-3.26%)
Nov 05, 2020 7.964 8.323 7.842 8.106 1,578,581 +0.00(+0.00%)
Nov 04, 2020 8.370 8.370 7.908 8.106 643,783 -0.34(-4.02%)
Nov 03, 2020 8.191 8.507 8.191 8.446 1,062,700 +0.43(+5.42%)
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.