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 (%)
Jun 28, 2013	14.66	14.71	14.51	14.63	1,808,786	+0.13(+0.90%)
Jun 26, 2013	14.28	14.53	14.19	14.50	1,552,722	+0.18(+1.27%)
Jun 25, 2013	14.38	14.46	14.15	14.32	2,524,155	+0.10(+0.69%)
Jun 24, 2013	14.22	14.52	13.90	14.22	1,369,363	-0.17(-1.18%)
Jun 21, 2013	14.36	14.55	14.18	14.39	2,353,083	+0.06(+0.45%)
Jun 20, 2013	14.66	14.69	14.25	14.32	1,757,289	-0.49(-3.34%)
Jun 19, 2013	15.41	15.43	14.79	14.82	597,930	-0.60(-3.88%)
Jun 18, 2013	15.29	15.52	15.16	15.42	1,219,257	+0.12(+0.81%)
Jun 17, 2013	15.45	15.49	15.23	15.29	1,172,186	-0.05(-0.30%)
Jun 14, 2013	13.35	15.51	13.35	15.34	1,159,019	+0.00(+0.00%)
Jun 13, 2013	15.02	15.38	14.88	15.34	1,057,249	+0.61(+4.15%)
Jun 12, 2013	15.02	15.08	14.69	14.73	1,082,204	-0.25(-1.65%)
Jun 11, 2013	14.93	15.00	14.73	14.97	730,186	-0.10(-0.65%)
Jun 10, 2013	15.23	15.23	14.95	15.07	717,604	-0.16(-1.03%)
Jun 07, 2013	15.12	15.23	14.93	15.23	819,980	+0.12(+0.82%)
Jun 06, 2013	14.74	15.11	14.73	15.10	862,849	+0.33(+2.25%)
Jun 05, 2013	14.86	14.93	14.70	14.77	886,675	-0.16(-1.05%)
Jun 04, 2013	15.36	15.38	14.91	14.93	1,473,740	-0.38(-2.47%)

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.