Rlj Lodging Trust (NY: RLJ )

14.44 USD -0.26 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 14.68 14.90 14.43 14.44 978,193 -0.26(-1.77%)
Oct 21, 2021 14.32 14.71 14.17 14.70 2,999,617 +0.34(+2.37%)
Oct 20, 2021 14.69 14.69 14.22 14.36 5,696,905 -0.33(-2.25%)
Oct 19, 2021 14.92 14.96 14.60 14.69 1,023,407 -0.23(-1.54%)
Oct 18, 2021 14.77 15.12 14.67 14.92 1,396,073 +0.03(+0.20%)
Oct 15, 2021 15.12 15.35 14.81 14.89 874,149 +0.10(+0.68%)
Oct 14, 2021 14.77 14.90 14.57 14.79 575,030 +0.21(+1.44%)
Oct 13, 2021 14.75 14.90 14.33 14.58 611,704 -0.28(-1.88%)
Oct 12, 2021 14.79 14.93 14.68 14.86 411,155 +0.04(+0.27%)
Oct 11, 2021 14.76 15.08 14.65 14.82 441,725 +0.00(+0.00%)
Oct 08, 2021 14.86 15.05 14.75 14.82 427,092 -0.07(-0.47%)
Oct 07, 2021 15.08 15.20 14.88 14.89 557,537 +0.04(+0.27%)
Oct 06, 2021 14.59 14.89 14.31 14.85 872,557 -0.07(-0.47%)
Oct 05, 2021 15.17 15.18 14.86 14.92 699,638 -0.23(-1.52%)
Oct 04, 2021 15.47 15.55 15.01 15.15 861,098 -0.22(-1.43%)
Oct 01, 2021 15.05 15.53 14.88 15.37 978,898 +0.51(+3.43%)
Sep 30, 2021 15.15 15.15 14.73 14.86 1,218,421 -0.25(-1.65%)
Sep 29, 2021 15.04 15.21 14.89 15.11 1,502,705 +0.19(+1.27%)
Sep 28, 2021 15.03 15.33 14.86 14.92 733,071 -0.23(-1.52%)
Sep 27, 2021 15.19 15.62 15.07 15.15 631,587 +0.12(+0.80%)
Sep 24, 2021 14.91 15.13 14.73 15.03 873,375 +0.03(+0.20%)
Sep 23, 2021 14.60 15.04 14.53 15.00 938,855 +0.55(+3.81%)
Sep 22, 2021 14.60 14.73 14.24 14.45 2,842,531 +0.04(+0.28%)
Sep 21, 2021 14.44 14.64 14.31 14.41 496,000 +0.17(+1.19%)
Sep 20, 2021 13.93 14.29 13.70 14.24 818,277 -0.02(-0.14%)
Sep 17, 2021 14.50 14.62 14.14 14.26 2,671,903 -0.10(-0.70%)
Sep 16, 2021 14.38 14.45 14.24 14.36 770,871 -0.02(-0.14%)
Sep 15, 2021 14.34 14.43 14.08 14.38 706,318 +0.03(+0.21%)
Sep 14, 2021 14.61 14.61 14.24 14.35 611,113 -0.19(-1.31%)
Sep 13, 2021 14.00 14.65 13.82 14.54 789,107 +0.78(+5.67%)
Sep 10, 2021 14.12 14.22 13.75 13.76 750,427 -0.27(-1.92%)
Sep 09, 2021 14.07 14.32 13.95 14.03 599,398 -0.17(-1.20%)
Sep 08, 2021 14.24 14.46 14.02 14.20 801,537 -0.14(-0.98%)
Sep 07, 2021 14.31 14.52 14.13 14.34 553,672 -0.06(-0.42%)
Sep 03, 2021 14.79 14.79 14.25 14.40 635,273 -0.17(-1.17%)
Sep 02, 2021 14.67 14.82 14.41 14.57 753,772 +0.00(+0.00%)
Sep 01, 2021 14.56 14.64 14.33 14.57 539,225 +0.14(+0.97%)
Aug 31, 2021 14.30 14.53 14.24 14.43 1,288,177 +0.03(+0.21%)
Aug 30, 2021 14.77 14.77 14.28 14.40 653,057 -0.26(-1.77%)
Aug 27, 2021 14.02 14.74 14.02 14.66 673,829 +0.65(+4.64%)
Aug 26, 2021 14.14 14.40 13.93 14.01 896,666 -0.27(-1.89%)
Aug 25, 2021 14.25 14.53 14.04 14.28 762,242 -0.01(-0.07%)
Aug 24, 2021 14.11 14.32 14.11 14.29 488,652 +0.28(+2.00%)
Aug 23, 2021 13.97 14.16 13.74 14.01 418,092 +0.23(+1.67%)
Aug 20, 2021 13.39 13.85 13.19 13.78 904,253 +0.26(+1.92%)
Aug 19, 2021 13.72 13.83 13.29 13.52 767,626 -0.40(-2.87%)
Aug 18, 2021 13.86 14.11 13.67 13.92 716,010 +0.01(+0.07%)
Aug 17, 2021 14.09 14.11 13.63 13.91 538,118 -0.35(-2.45%)
Aug 16, 2021 14.40 14.56 14.14 14.26 885,105 -0.28(-1.93%)
Aug 13, 2021 14.53 14.63 14.30 14.54 619,620 +0.00(+0.00%)
Aug 12, 2021 14.70 14.79 14.39 14.54 873,990 -0.04(-0.27%)
Aug 11, 2021 14.36 14.60 14.13 14.58 671,855 +0.31(+2.17%)
Aug 10, 2021 13.98 14.43 13.83 14.27 455,995 +0.23(+1.64%)
Aug 09, 2021 14.36 14.42 13.88 14.04 987,439 -0.53(-3.64%)
Aug 06, 2021 14.68 14.91 14.26 14.57 713,429 +0.18(+1.25%)
Aug 05, 2021 13.84 14.47 13.84 14.39 978,594 +0.71(+5.19%)
Aug 04, 2021 13.89 14.09 13.59 13.68 805,521 -0.44(-3.12%)
Aug 03, 2021 14.07 14.17 13.54 14.12 820,877 +0.09(+0.64%)
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.