Rlj Lodging Trust (NY: RLJ )

9.870 +0.570 (+6.13%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.33 14.80 13.87 14.67 1,260,731 +0.53(+3.77%)
Feb 25, 2021 14.93 14.93 14.03 14.14 1,072,035 -0.68(-4.60%)
Feb 24, 2021 14.85 15.11 14.66 14.82 1,268,599 +0.11(+0.76%)
Feb 23, 2021 14.77 15.00 14.59 14.71 1,000,374 -0.03(-0.19%)
Feb 22, 2021 14.40 14.91 14.31 14.74 1,266,468 +0.35(+2.40%)
Feb 19, 2021 13.97 14.40 13.76 14.39 1,116,678 +0.48(+3.42%)
Feb 18, 2021 13.56 14.01 13.55 13.91 846,270 +0.25(+1.85%)
Feb 17, 2021 13.65 13.70 13.34 13.66 979,321 -0.14(-1.02%)
Feb 16, 2021 13.35 13.81 13.35 13.80 788,011 +0.51(+3.87%)
Feb 12, 2021 12.94 13.32 12.93 13.29 1,395,901 +0.12(+0.92%)
Feb 11, 2021 13.08 13.31 12.93 13.17 989,451 +0.20(+1.51%)
Feb 10, 2021 12.79 13.23 12.74 12.97 1,008,398 +0.22(+1.76%)
Feb 09, 2021 13.35 13.36 12.71 12.74 778,608 -0.57(-4.28%)
Feb 08, 2021 13.09 13.31 12.89 13.31 885,656 +0.29(+2.22%)
Feb 05, 2021 13.21 13.29 12.83 13.03 591,944 -0.04(-0.29%)
Feb 04, 2021 12.96 13.20 12.84 13.06 859,567 +0.14(+1.08%)
Feb 03, 2021 12.72 12.95 12.57 12.92 1,241,013 +0.09(+0.73%)
Feb 02, 2021 12.51 12.97 12.36 12.83 816,921 +0.48(+3.86%)
Feb 01, 2021 12.18 12.39 11.96 12.35 1,212,492 +0.29(+2.40%)
Jan 29, 2021 12.85 12.85 11.97 12.06 1,691,177 -0.87(-6.72%)
Jan 28, 2021 12.74 13.22 12.58 12.93 1,698,379 +0.40(+3.21%)
Jan 27, 2021 12.46 13.01 12.27 12.53 1,566,053 -0.41(-3.18%)
Jan 26, 2021 13.27 13.29 12.87 12.94 1,105,706 -0.11(-0.86%)
Jan 25, 2021 13.10 13.12 12.77 13.05 1,056,185 -0.29(-2.17%)
Jan 22, 2021 13.07 13.38 12.91 13.34 718,017 +0.03(+0.21%)
Jan 21, 2021 13.60 13.60 13.21 13.31 629,573 -0.29(-2.13%)
Jan 20, 2021 13.47 13.80 13.31 13.60 556,222 +0.07(+0.48%)
Jan 19, 2021 13.69 13.69 13.13 13.54 791,252 -0.05(-0.34%)
Jan 15, 2021 13.56 13.67 13.03 13.59 824,505 -0.17(-1.22%)
Jan 14, 2021 13.97 14.08 13.68 13.75 1,220,888 +0.08(+0.62%)
Jan 13, 2021 13.37 13.86 13.37 13.67 1,029,725 +0.18(+1.32%)
Jan 12, 2021 12.78 13.54 12.78 13.49 1,623,782 +0.71(+5.56%)
Jan 11, 2021 12.65 12.86 12.18 12.78 1,923,722 -0.15(-1.16%)
Jan 08, 2021 13.45 13.45 12.75 12.93 1,478,630 -0.50(-3.76%)
Jan 07, 2021 13.59 13.61 13.08 13.44 1,115,085 -0.21(-1.51%)
Jan 06, 2021 12.74 13.99 12.40 13.64 2,183,675 +1.34(+10.86%)
Jan 05, 2021 12.58 12.89 12.30 12.31 3,441,124 -0.33(-2.59%)
Jan 04, 2021 13.36 13.60 12.61 12.63 1,083,602 -0.59(-4.45%)
Dec 31, 2020 13.22 13.22 13.22 893,901 -0.02(-0.14%)
Dec 30, 2020 13.39 13.75 13.23 13.24 893,901 -0.16(-1.19%)
Dec 29, 2020 13.57 13.68 13.34 13.40 846,554 -0.13(-0.97%)
Dec 28, 2020 13.47 13.75 13.36 13.53 796,896 +0.15(+1.12%)
Dec 24, 2020 13.33 13.43 13.09 13.38 306,941 +0.07(+0.56%)
Dec 23, 2020 12.72 13.40 12.72 13.31 963,308 +0.68(+5.40%)
Dec 22, 2020 12.89 12.92 12.39 12.62 1,092,460 -0.33(-2.52%)
Dec 21, 2020 12.54 13.13 12.28 12.95 1,490,578 +0.11(+0.87%)
Dec 18, 2020 13.06 13.16 12.58 12.84 3,391,354 -0.33(-2.48%)
Dec 17, 2020 13.17 13.17 12.81 13.17 1,291,710 -0.01(-0.07%)
Dec 16, 2020 13.07 13.23 12.85 13.17 1,549,151 +0.18(+1.36%)
Dec 15, 2020 12.70 13.03 12.47 13.00 1,052,832 +0.52(+4.19%)
Dec 14, 2020 12.78 12.78 12.23 12.47 1,705,806 +0.02(+0.15%)
Dec 11, 2020 12.51 12.70 12.33 12.46 876,487 -0.19(-1.48%)
Dec 10, 2020 12.50 12.75 12.32 12.64 1,063,858 -0.08(-0.66%)
Dec 09, 2020 12.83 13.04 12.60 12.73 1,012,017 +0.07(+0.52%)
Dec 08, 2020 12.39 12.82 12.39 12.66 1,791,395 +0.08(+0.67%)
Dec 07, 2020 12.93 13.12 12.57 12.58 2,827,040 -0.56(-4.26%)
Dec 04, 2020 12.51 13.22 12.49 13.14 2,693,934 +0.79(+6.43%)
Dec 03, 2020 12.14 12.74 11.95 12.34 1,509,653 +0.38(+3.20%)
Dec 02, 2020 11.95 12.16 11.76 11.96 965,697 -0.13(-1.08%)
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.