Indicators

Rlj Lodging Trust (NY: RLJ )

10.31 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.38	14.44	14.11	14.30	2,160,281	-0.01(-0.06%)
Dec 28, 2018	14.37	14.48	14.18	14.31	2,490,815	+0.09(+0.61%)
Dec 27, 2018	14.24	14.28	13.80	14.22	2,993,344	-0.17(-1.19%)
Dec 26, 2018	13.95	14.42	13.75	14.39	1,790,435	+0.55(+3.95%)
Dec 24, 2018	14.24	14.32	13.83	13.85	1,206,952	-0.47(-3.28%)
Dec 21, 2018	14.56	14.73	14.29	14.32	3,346,120	-0.34(-2.33%)
Dec 20, 2018	14.95	15.07	14.55	14.66	2,980,888	-0.45(-3.00%)
Dec 19, 2018	15.48	15.61	15.04	15.11	1,965,102	-0.35(-2.27%)
Dec 18, 2018	15.40	15.60	15.38	15.46	2,338,450	+0.09(+0.61%)
Dec 17, 2018	16.02	16.08	15.31	15.37	3,065,771	-0.65(-4.06%)
Dec 14, 2018	16.06	16.17	15.90	16.02	1,151,607	-0.09(-0.58%)
Dec 13, 2018	16.08	16.25	16.06	16.11	988,808	+0.03(+0.16%)
Dec 12, 2018	16.34	16.46	16.08	16.08	2,228,501	-0.12(-0.74%)
Dec 11, 2018	16.46	16.60	16.18	16.20	1,364,816	-0.18(-1.10%)
Dec 10, 2018	16.73	16.74	16.34	16.38	2,045,143	-0.31(-1.84%)
Dec 07, 2018	17.11	17.12	16.63	16.69	3,096,422	-0.40(-2.35%)
Dec 06, 2018	16.80	17.09	16.40	17.09	3,196,543	+0.14(+0.81%)
Dec 04, 2018	17.55	17.60	16.90	16.96	1,769,300	-0.62(-3.55%)

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.