Indicators

Rlj Lodging Trust (NY: RLJ )

10.37 -0.13 (-1.24%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.