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

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
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 (%)
Jul 31, 2023 9.964 10.19 9.944 10.02 1,325,342 +0.06(+0.59%)
Jul 28, 2023 9.720 9.973 9.711 9.964 1,387,139 +0.35(+3.64%)
Jul 27, 2023 9.750 9.769 9.613 9.613 1,553,690 -0.04(-0.40%)
Jul 26, 2023 9.604 9.779 9.604 9.652 1,506,962 +0.01(+0.10%)
Jul 25, 2023 9.613 9.662 9.506 9.643 1,109,605 +0.04(+0.41%)
Jul 24, 2023 9.759 9.779 9.594 9.604 998,957 -0.12(-1.20%)
Jul 21, 2023 9.730 9.808 9.657 9.720 1,210,214 +0.05(+0.50%)
Jul 20, 2023 9.643 9.769 9.438 9.672 2,100,483 -0.15(-1.49%)
Jul 19, 2023 10.02 10.08 9.798 9.818 1,828,118 -0.08(-0.79%)
Jul 18, 2023 9.711 9.954 9.672 9.896 2,562,898 +0.16(+1.60%)
Jul 17, 2023 9.759 9.871 9.701 9.740 1,598,780 -0.06(-0.60%)
Jul 14, 2023 10.07 10.07 9.686 9.798 1,199,794 -0.25(-2.52%)
Jul 13, 2023 10.16 10.27 9.993 10.05 1,476,945 -0.15(-1.43%)
Jul 12, 2023 10.57 10.57 10.18 10.20 1,220,072 -0.15(-1.41%)
Jul 11, 2023 10.32 10.44 10.28 10.34 1,470,094 -0.01(-0.09%)
Jul 10, 2023 10.13 10.38 10.05 10.35 1,711,104 +0.20(+2.01%)
Jul 07, 2023 10.04 10.28 9.993 10.15 2,480,221 +0.13(+1.26%)
Jul 06, 2023 9.993 10.03 9.871 10.02 1,978,313 -0.11(-1.06%)
Jul 05, 2023 10.16 10.25 9.944 10.13 1,977,918 -0.16(-1.51%)
Jul 03, 2023 10.01 10.32 9.993 10.28 975,985 +0.29(+2.92%)
Jun 30, 2023 10.02 10.05 9.896 9.993 1,762,227 +0.07(+0.69%)
Jun 29, 2023 9.536 9.935 9.536 9.925 1,711,997 +0.37(+3.87%)
Jun 28, 2023 9.642 9.642 9.521 9.555 1,677,440 -0.07(-0.70%)
Jun 27, 2023 9.449 9.642 9.304 9.623 2,486,666 +0.16(+1.73%)
Jun 26, 2023 9.352 9.560 9.352 9.459 1,769,804 +0.05(+0.51%)
Jun 23, 2023 9.401 9.478 9.323 9.410 4,572,185 -0.17(-1.81%)
Jun 22, 2023 9.545 9.584 9.459 9.584 1,412,861 -0.04(-0.40%)
Jun 21, 2023 9.632 9.705 9.420 9.623 1,983,702 -0.01(-0.10%)
Jun 20, 2023 9.719 9.767 9.613 9.632 5,628,580 -0.14(-1.38%)
Jun 16, 2023 9.912 9.970 9.719 9.767 3,628,066 -0.07(-0.69%)
Jun 15, 2023 9.912 9.931 9.656 9.835 2,388,331 -0.14(-1.36%)
Jun 14, 2023 10.13 10.24 9.859 9.970 3,527,636 -0.12(-1.15%)
Jun 13, 2023 10.26 10.34 10.09 10.09 2,093,312 -0.16(-1.60%)
Jun 12, 2023 10.42 10.43 10.14 10.25 2,035,728 -0.21(-2.03%)
Jun 09, 2023 10.61 10.63 10.43 10.46 1,158,510 -0.18(-1.72%)
Jun 08, 2023 10.59 10.66 10.39 10.65 3,265,521 -0.02(-0.18%)
Jun 07, 2023 10.62 10.74 10.49 10.66 1,761,447 +0.15(+1.47%)
Jun 06, 2023 10.25 10.56 10.25 10.51 1,833,806 +0.21(+2.06%)
Jun 05, 2023 10.49 10.54 10.29 10.30 1,419,531 -0.24(-2.29%)
Jun 02, 2023 10.36 10.65 10.32 10.54 2,134,382 +0.41(+4.00%)
Jun 01, 2023 10.01 10.33 9.931 10.13 2,827,128 +0.21(+2.14%)
May 31, 2023 9.989 9.999 9.743 9.922 2,002,846 -0.08(-0.77%)
May 30, 2023 9.989 10.12 9.936 9.999 1,132,645 +0.00(+0.00%)
May 26, 2023 9.912 9.999 9.791 9.999 2,015,077 +0.10(+0.97%)
May 25, 2023 9.912 9.951 9.724 9.902 1,183,346 -0.03(-0.29%)
May 24, 2023 10.22 10.22 9.874 9.931 2,490,876 -0.33(-3.20%)
May 23, 2023 10.25 10.38 10.17 10.26 2,183,725 +0.01(+0.09%)
May 22, 2023 10.27 10.35 10.15 10.25 2,559,010 +0.05(+0.47%)
May 19, 2023 10.39 10.40 10.12 10.20 801,072 -0.10(-0.94%)
May 18, 2023 10.28 10.42 10.14 10.30 1,233,068 -0.01(-0.09%)
May 17, 2023 10.27 10.36 10.16 10.31 1,229,079 +0.12(+1.14%)
May 16, 2023 10.21 10.39 10.16 10.19 1,209,788 -0.10(-0.94%)
May 15, 2023 10.31 10.38 10.25 10.29 940,237 -0.05(-0.47%)
May 12, 2023 10.34 10.41 10.25 10.34 3,404,772 +0.00(+0.00%)
May 11, 2023 10.39 10.43 10.13 10.34 7,125,019 -0.19(-1.83%)
May 10, 2023 10.62 10.71 10.41 10.53 3,517,111 +0.06(+0.55%)
May 09, 2023 10.18 10.56 10.12 10.47 2,695,554 +0.14(+1.40%)
May 08, 2023 10.34 10.46 10.28 10.33 2,488,834 -0.04(-0.37%)
May 05, 2023 10.65 11.07 10.02 10.37 2,904,148 +0.48(+4.88%)
May 04, 2023 9.690 9.980 9.647 9.883 2,848,883 +0.11(+1.09%)
May 03, 2023 9.632 10.04 9.632 9.777 2,198,345 +0.14(+1.40%)
May 02, 2023 9.700 9.738 9.430 9.642 2,204,139 -0.13(-1.28%)
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.