Indicators

Rlj Lodging Trust (NY: RLJ )

10.43 +0.06 (+0.53%)

Streaming Delayed Price Updated: 11:30 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	16.29	16.46	16.18	16.19	2,562,778	-0.09(-0.54%)
Feb 27, 2019	16.44	16.51	16.27	16.28	1,362,821	-0.24(-1.43%)
Feb 26, 2019	16.67	16.82	16.50	16.51	1,567,730	-0.12(-0.73%)
Feb 25, 2019	17.00	17.05	16.61	16.64	1,687,967	-0.32(-1.90%)
Feb 22, 2019	17.07	17.22	16.89	16.96	1,922,875	-0.02(-0.10%)
Feb 21, 2019	16.89	17.13	16.84	16.98	3,444,286	+0.09(+0.52%)
Feb 20, 2019	16.64	16.90	16.54	16.89	2,273,759	+0.28(+1.68%)
Feb 19, 2019	16.63	16.72	16.57	16.61	1,143,419	-0.05(-0.31%)
Feb 15, 2019	16.54	16.69	16.48	16.66	1,116,612	+0.24(+1.49%)
Feb 14, 2019	16.50	16.53	16.17	16.42	2,083,061	-0.12(-0.74%)
Feb 13, 2019	16.32	16.59	16.25	16.54	1,315,913	+0.25(+1.55%)
Feb 12, 2019	16.30	16.34	16.17	16.29	1,714,267	+0.04(+0.27%)
Feb 11, 2019	16.15	16.31	16.12	16.24	1,429,628	+0.13(+0.81%)
Feb 08, 2019	16.16	16.25	16.00	16.11	1,284,401	-0.11(-0.70%)
Feb 07, 2019	16.18	16.34	16.09	16.23	3,953,311	-0.02(-0.11%)
Feb 06, 2019	16.28	16.37	16.17	16.24	1,001,572	-0.03(-0.16%)
Feb 05, 2019	16.19	16.38	16.16	16.27	1,424,743	+0.10(+0.59%)
Feb 04, 2019	15.92	16.19	15.91	16.17	1,122,876	+0.17(+1.09%)

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.