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

Rlj Lodging Trust (NY: RLJ )

9.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2023 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 28, 2023 9.660 9.970 9.660 9.880 1,904,538 +0.24(+2.49%)
Sep 27, 2023 9.630 9.838 9.581 9.640 1,703,830 +0.07(+0.72%)
Sep 26, 2023 9.620 9.704 9.492 9.571 1,895,551 -0.14(-1.43%)
Sep 25, 2023 9.492 9.739 9.670 9.709 1,459,128 +0.15(+1.55%)
Sep 22, 2023 9.620 9.709 9.561 9.561 1,499,332 -0.05(-0.51%)
Sep 21, 2023 9.680 9.749 9.581 9.610 2,563,817 -0.14(-1.42%)
Sep 20, 2023 9.848 9.962 9.724 9.749 1,688,184 -0.03(-0.30%)
Sep 19, 2023 9.828 9.853 9.759 9.779 2,513,149 -0.02(-0.20%)
Sep 18, 2023 9.947 9.957 9.734 9.798 1,287,650 -0.18(-1.79%)
Sep 15, 2023 9.670 10.03 9.660 9.977 3,558,448 +0.25(+2.54%)
Sep 14, 2023 9.798 9.907 9.595 9.729 1,662,715 +0.04(+0.41%)
Sep 13, 2023 10.01 10.06 9.680 9.689 1,651,803 -0.34(-3.36%)
Sep 12, 2023 9.977 10.04 9.932 10.03 1,178,501 +0.05(+0.50%)
Sep 11, 2023 10.06 10.11 9.967 9.977 1,337,458 -0.02(-0.20%)
Sep 08, 2023 9.917 10.06 9.818 9.996 1,645,471 +0.14(+1.41%)
Sep 07, 2023 9.818 9.947 9.744 9.858 1,745,100 -0.07(-0.70%)
Sep 06, 2023 9.917 9.962 9.828 9.927 4,494,405 +0.01(+0.10%)
Sep 05, 2023 9.808 9.932 9.798 9.917 2,539,277 +0.04(+0.40%)
Sep 01, 2023 9.967 10.02 9.828 9.878 1,616,583 -0.01(-0.10%)
Aug 31, 2023 9.947 9.947 9.788 9.887 2,454,051 -0.01(-0.10%)
Aug 30, 2023 10.04 10.08 9.803 9.897 3,876,143 -0.19(-1.86%)
Aug 29, 2023 9.818 10.13 9.759 10.09 3,900,814 +0.27(+2.72%)
Aug 28, 2023 9.591 9.833 9.586 9.818 2,709,467 +0.35(+3.66%)
Aug 25, 2023 9.551 9.561 9.338 9.472 1,761,243 -0.03(-0.31%)
Aug 24, 2023 9.640 9.779 9.482 9.501 2,807,268 -0.20(-2.04%)
Aug 23, 2023 9.709 9.759 9.635 9.699 2,139,469 +0.04(+0.41%)
Aug 22, 2023 9.650 9.744 9.462 9.660 2,413,762 +0.08(+0.83%)
Aug 21, 2023 9.571 9.600 9.467 9.581 3,488,570 +0.00(+0.00%)
Aug 18, 2023 9.402 9.689 9.363 9.581 8,147,677 +0.08(+0.83%)
Aug 17, 2023 9.591 9.650 9.492 9.501 1,789,871 -0.08(-0.83%)
Aug 16, 2023 9.551 9.680 9.551 9.581 1,343,763 +0.01(+0.10%)
Aug 15, 2023 9.541 9.687 9.526 9.571 1,136,830 -0.11(-1.12%)
Aug 14, 2023 9.620 9.709 9.575 9.680 1,165,338 -0.04(-0.41%)
Aug 11, 2023 9.788 9.833 9.605 9.719 1,415,537 -0.15(-1.50%)
Aug 10, 2023 9.937 10.03 9.818 9.868 1,430,522 -0.07(-0.70%)
Aug 09, 2023 9.848 9.991 9.808 9.937 1,284,028 +0.05(+0.50%)
Aug 08, 2023 9.769 9.917 9.620 9.887 1,708,560 -0.10(-0.99%)
Aug 07, 2023 9.640 9.996 9.600 9.986 1,647,132 +0.30(+3.06%)
Aug 04, 2023 9.788 9.927 9.591 9.689 1,249,201 +0.08(+0.82%)
Aug 03, 2023 9.808 9.828 9.472 9.610 1,724,186 -0.33(-3.29%)
Aug 02, 2023 10.05 10.05 9.828 9.937 1,262,109 -0.20(-1.95%)
Aug 01, 2023 10.18 10.18 9.892 10.13 948,736 -0.06(-0.58%)
Jul 31, 2023 10.13 10.36 10.12 10.19 1,302,958 +0.06(+0.59%)
Jul 28, 2023 9.887 10.14 9.878 10.13 1,363,712 +0.36(+3.64%)
Jul 27, 2023 9.917 9.937 9.779 9.779 1,527,450 -0.04(-0.40%)
Jul 26, 2023 9.769 9.947 9.769 9.818 1,481,511 +0.01(+0.10%)
Jul 25, 2023 9.779 9.828 9.670 9.808 1,090,864 +0.04(+0.41%)
Jul 24, 2023 9.927 9.947 9.759 9.769 982,086 -0.12(-1.20%)
Jul 21, 2023 9.897 9.977 9.823 9.887 1,189,775 +0.05(+0.50%)
Jul 20, 2023 9.808 9.937 9.600 9.838 2,065,008 -0.15(-1.49%)
Jul 19, 2023 10.19 10.25 9.967 9.986 1,797,243 -0.08(-0.79%)
Jul 18, 2023 9.878 10.12 9.838 10.07 2,519,613 +0.16(+1.60%)
Jul 17, 2023 9.927 10.04 9.868 9.907 1,571,778 -0.06(-0.60%)
Jul 14, 2023 10.24 10.24 9.853 9.967 1,179,531 -0.26(-2.52%)
Jul 13, 2023 10.33 10.44 10.16 10.22 1,452,001 -0.15(-1.43%)
Jul 12, 2023 10.75 10.75 10.35 10.37 1,199,466 -0.15(-1.41%)
Jul 11, 2023 10.50 10.62 10.45 10.52 1,445,265 -0.01(-0.09%)
Jul 10, 2023 10.30 10.56 10.22 10.53 1,682,205 +0.21(+2.01%)
Jul 07, 2023 10.21 10.45 10.16 10.32 2,438,333 +0.13(+1.26%)
Jul 06, 2023 10.16 10.20 10.04 10.19 1,944,901 -0.11(-1.06%)
Jul 05, 2023 10.33 10.42 10.12 10.30 1,944,513 -0.16(-1.51%)
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.