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

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
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 (%)
Nov 30, 2011 10.67 10.82 10.35 10.41 19,044,976 -0.14(-1.36%)
Nov 29, 2011 10.56 10.62 10.50 10.55 1,954,414 +0.05(+0.43%)
Nov 28, 2011 10.56 10.64 10.40 10.51 952,570 +0.28(+2.74%)
Nov 25, 2011 9.953 10.53 9.953 10.23 299,454 +0.25(+2.48%)
Nov 23, 2011 10.26 10.28 9.979 9.979 1,025,810 -0.42(-4.07%)
Nov 22, 2011 10.28 10.46 10.17 10.40 1,599,732 +0.08(+0.76%)
Nov 21, 2011 10.50 10.51 10.25 10.32 1,616,057 -0.34(-3.23%)
Nov 18, 2011 10.57 10.80 10.56 10.67 3,782,090 +0.10(+0.99%)
Nov 17, 2011 10.61 10.71 10.54 10.56 2,199,752 -0.10(-0.92%)
Nov 16, 2011 10.13 11.17 10.12 10.66 3,840,852 +0.57(+5.67%)
Nov 15, 2011 9.946 10.16 9.907 10.09 329,967 +0.08(+0.78%)
Nov 14, 2011 10.05 10.21 9.979 10.01 344,590 -0.16(-1.60%)
Nov 11, 2011 9.920 10.22 9.874 10.17 602,502 +0.30(+3.03%)
Nov 10, 2011 9.920 10.02 9.640 9.874 538,458 +0.33(+3.48%)
Nov 09, 2011 9.666 9.842 9.445 9.543 436,270 -0.36(-3.61%)
Nov 08, 2011 97.57 10.06 9.703 9.901 525,476 +0.14(+1.47%)
Nov 07, 2011 9.640 9.783 9.510 9.757 165,300 +0.07(+0.67%)
Nov 04, 2011 9.595 9.705 9.413 9.692 162,221 +0.02(+0.20%)
Nov 03, 2011 9.816 9.835 9.491 9.673 212,761 -0.07(-0.67%)
Nov 02, 2011 9.296 9.796 9.296 9.738 309,621 +0.57(+6.25%)
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.