Indicators

Rlj Lodging Trust (NY: RLJ )

10.33 -0.05 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	15.88	15.90	15.74	15.84	524,649	+0.07(+0.42%)
Nov 27, 2013	15.61	15.77	15.56	15.77	771,795	+0.15(+0.97%)
Nov 26, 2013	15.67	15.77	15.62	15.62	1,014,220	-0.04(-0.25%)
Nov 25, 2013	15.70	15.76	15.57	15.66	891,906	+0.00(+0.00%)
Nov 22, 2013	15.69	15.70	15.45	15.66	723,731	+0.05(+0.29%)
Nov 21, 2013	15.61	15.68	15.48	15.61	1,876,766	+0.10(+0.63%)
Nov 20, 2013	15.92	16.01	15.47	15.52	1,474,679	-0.37(-2.35%)
Nov 19, 2013	16.13	16.13	15.78	15.89	1,168,880	-0.24(-1.46%)
Nov 18, 2013	16.14	16.26	16.03	16.13	608,675	+0.05(+0.33%)
Nov 15, 2013	16.09	16.17	16.02	16.07	1,103,600	-0.02(-0.12%)
Nov 14, 2013	16.02	16.25	15.95	16.09	511,791	+0.14(+0.90%)
Nov 12, 2013	15.85	15.95	15.76	15.95	489,278	+0.12(+0.75%)
Nov 11, 2013	15.75	15.86	15.68	15.83	405,435	+0.01(+0.08%)
Nov 08, 2013	15.72	15.85	15.36	15.82	807,368	+0.03(+0.21%)
Nov 07, 2013	16.49	16.52	15.67	15.78	1,197,620	-0.60(-3.64%)
Nov 06, 2013	16.45	16.53	16.30	16.38	510,268	-0.01(-0.08%)
Nov 05, 2013	16.56	16.62	16.39	16.39	704,669	-0.24(-1.42%)
Nov 04, 2013	16.55	16.68	16.41	16.63	837,551	+0.15(+0.92%)

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.