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

Rlj Lodging Trust (NY: RLJ )

10.96 -0.04 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
May 28, 2021 14.77 14.77 14.32 14.52 855,933 -0.06(-0.39%)
May 27, 2021 14.42 14.69 14.35 14.58 1,833,973 +0.08(+0.52%)
May 26, 2021 13.99 14.51 13.87 14.50 575,566 +0.52(+3.72%)
May 25, 2021 14.32 14.58 13.96 13.98 638,509 -0.20(-1.40%)
May 24, 2021 14.06 14.26 13.81 14.18 470,076 +0.21(+1.49%)
May 21, 2021 14.16 14.18 13.94 13.98 862,205 -0.02(-0.14%)
May 20, 2021 14.13 14.13 13.68 13.99 673,752 -0.14(-1.00%)
May 19, 2021 14.18 14.34 13.76 14.14 1,024,793 -0.28(-1.97%)
May 18, 2021 14.50 14.81 14.34 14.42 945,206 -0.09(-0.59%)
May 17, 2021 14.33 14.52 14.14 14.50 907,527 +0.06(+0.39%)
May 14, 2021 14.16 14.68 14.09 14.45 962,253 +0.46(+3.31%)
May 13, 2021 13.88 14.25 13.82 13.98 1,138,006 +0.22(+1.58%)
May 12, 2021 14.14 14.36 13.65 13.77 1,078,309 -0.45(-3.19%)
May 11, 2021 14.17 14.32 13.91 14.22 1,737,228 -0.31(-2.15%)
May 10, 2021 15.30 15.51 14.52 14.53 1,556,504 -0.77(-5.06%)
May 07, 2021 14.49 15.41 14.43 15.31 1,488,031 +0.76(+5.19%)
May 06, 2021 14.85 15.35 14.51 14.55 2,060,146 -0.42(-2.78%)
May 05, 2021 15.03 15.21 14.85 14.97 897,422 -0.07(-0.44%)
May 04, 2021 15.48 15.53 15.01 15.03 1,775,021 -0.51(-3.28%)
May 03, 2021 15.48 15.82 15.35 15.54 1,185,712 +0.29(+1.92%)
Apr 30, 2021 15.32 15.36 15.07 15.25 1,235,983 -0.22(-1.41%)
Apr 29, 2021 15.37 15.53 15.12 15.47 1,223,874 +0.33(+2.19%)
Apr 28, 2021 15.18 15.44 15.05 15.14 1,063,049 +0.07(+0.44%)
Apr 27, 2021 14.70 15.07 14.60 15.07 852,152 +0.31(+2.11%)
Apr 26, 2021 15.01 15.34 14.73 14.76 1,011,394 -0.10(-0.70%)
Apr 23, 2021 14.52 14.96 14.32 14.86 784,620 +0.36(+2.48%)
Apr 22, 2021 14.76 14.95 14.50 14.50 1,218,073 -0.20(-1.35%)
Apr 21, 2021 14.32 14.85 14.17 14.70 3,482,119 +0.32(+2.23%)
Apr 20, 2021 14.54 14.59 14.02 14.38 1,463,756 -0.39(-2.62%)
Apr 19, 2021 14.74 14.96 14.60 14.77 1,189,069 -0.11(-0.76%)
Apr 16, 2021 15.06 15.14 14.87 14.88 782,927 +0.01(+0.06%)
Apr 15, 2021 15.14 15.14 14.65 14.87 747,963 -0.04(-0.25%)
Apr 14, 2021 14.99 15.59 14.90 14.91 1,192,872 +0.19(+1.28%)
Apr 13, 2021 14.75 14.84 14.49 14.72 808,138 -0.13(-0.89%)
Apr 12, 2021 14.58 14.87 14.49 14.85 1,182,163 +0.24(+1.62%)
Apr 09, 2021 14.98 14.98 14.54 14.62 804,092 -0.34(-2.27%)
Apr 08, 2021 15.01 15.17 14.73 14.96 2,213,834 -0.08(-0.50%)
Apr 07, 2021 14.94 15.18 14.72 15.03 849,970 +0.14(+0.95%)
Apr 06, 2021 14.96 15.18 14.77 14.89 879,847 -0.16(-1.07%)
Apr 05, 2021 15.02 15.17 14.84 15.05 775,468 +0.22(+1.46%)
Apr 01, 2021 14.77 14.96 14.57 14.84 1,038,928 +0.21(+1.42%)
Mar 31, 2021 14.80 14.97 14.57 14.63 1,586,979 -0.26(-1.71%)
Mar 30, 2021 14.77 15.12 14.76 14.88 652,091 +0.20(+1.35%)
Mar 29, 2021 14.54 14.98 14.40 14.68 1,753,077 +0.08(+0.52%)
Mar 26, 2021 14.80 14.82 14.38 14.61 1,214,857 +0.06(+0.39%)
Mar 25, 2021 14.11 14.67 13.84 14.55 1,724,228 +0.31(+2.19%)
Mar 24, 2021 14.55 15.01 14.23 14.24 1,379,646 -0.09(-0.66%)
Mar 23, 2021 15.10 15.23 14.24 14.33 1,160,559 -0.99(-6.47%)
Mar 22, 2021 15.79 15.79 15.14 15.33 796,400 -0.66(-4.13%)
Mar 19, 2021 16.17 16.33 15.46 15.99 4,295,420 -0.13(-0.82%)
Mar 18, 2021 16.39 16.53 15.90 16.12 1,945,835 -0.30(-1.84%)
Mar 17, 2021 15.93 16.44 15.85 16.42 1,207,035 +0.53(+3.33%)
Mar 16, 2021 16.17 16.17 15.82 15.89 1,262,386 -0.28(-1.75%)
Mar 15, 2021 15.86 16.22 15.58 16.18 1,115,323 +0.25(+1.60%)
Mar 12, 2021 15.82 16.10 15.53 15.92 870,266 +0.34(+2.18%)
Mar 11, 2021 15.46 15.68 15.07 15.58 1,070,413 +0.19(+1.23%)
Mar 10, 2021 14.88 15.52 14.84 15.39 944,616 +0.53(+3.56%)
Mar 09, 2021 15.18 15.20 14.50 14.86 1,454,955 -0.22(-1.44%)
Mar 08, 2021 14.91 15.27 14.71 15.08 1,575,050 +0.42(+2.90%)
Mar 05, 2021 14.66 14.67 13.88 14.66 900,024 +0.26(+1.84%)
Mar 04, 2021 14.96 15.01 13.80 14.39 1,625,119 -0.55(-3.67%)
Mar 03, 2021 14.35 15.17 14.35 14.94 1,304,543 +0.60(+4.15%)
Mar 02, 2021 14.53 14.61 14.08 14.34 1,095,025 -0.28(-1.94%)
Mar 01, 2021 15.28 15.54 14.49 14.63 1,175,348 -0.20(-1.34%)
Feb 26, 2021 14.49 14.96 14.01 14.83 1,247,474 +0.54(+3.77%)
Feb 25, 2021 15.09 15.09 14.18 14.29 1,060,762 -0.69(-4.60%)
Feb 24, 2021 15.01 15.27 14.82 14.98 1,255,259 +0.11(+0.76%)
Feb 23, 2021 14.93 15.16 14.74 14.86 989,854 -0.03(-0.19%)
Feb 22, 2021 14.55 15.07 14.46 14.89 1,253,151 +0.35(+2.40%)
Feb 19, 2021 14.12 14.55 13.91 14.54 1,104,936 +0.48(+3.43%)
Feb 18, 2021 13.70 14.16 13.69 14.06 837,371 +0.25(+1.85%)
Feb 17, 2021 13.80 13.84 13.48 13.81 969,023 -0.14(-1.02%)
Feb 16, 2021 13.49 13.96 13.49 13.95 779,725 +0.52(+3.87%)
Feb 12, 2021 13.08 13.47 13.07 13.43 1,381,222 +0.12(+0.92%)
Feb 11, 2021 13.22 13.45 13.07 13.31 979,047 +0.20(+1.51%)
Feb 10, 2021 12.93 13.37 12.88 13.11 997,795 +0.23(+1.76%)
Feb 09, 2021 13.49 13.50 12.84 12.88 770,421 -0.58(-4.28%)
Feb 08, 2021 13.23 13.46 13.02 13.46 876,343 +0.29(+2.22%)
Feb 05, 2021 13.35 13.43 12.97 13.16 585,719 -0.04(-0.29%)
Feb 04, 2021 13.10 13.34 12.97 13.20 850,528 +0.14(+1.08%)
Feb 03, 2021 12.85 13.09 12.70 13.06 1,227,963 +0.09(+0.73%)
Feb 02, 2021 12.64 13.11 12.49 12.97 808,331 +0.48(+3.86%)
Feb 01, 2021 12.30 12.52 12.09 12.48 1,199,743 +0.29(+2.40%)
Jan 29, 2021 12.98 12.98 12.10 12.19 1,673,394 -0.88(-6.72%)
Jan 28, 2021 12.87 13.36 12.71 13.07 1,680,520 +0.41(+3.21%)
Jan 27, 2021 12.60 13.14 12.40 12.66 1,549,586 -0.42(-3.18%)
Jan 26, 2021 13.41 13.43 13.00 13.08 1,094,079 -0.11(-0.86%)
Jan 25, 2021 13.24 13.26 12.91 13.19 1,045,079 -0.29(-2.17%)
Jan 22, 2021 13.21 13.52 13.05 13.48 710,467 +0.03(+0.21%)
Jan 21, 2021 13.75 13.75 13.35 13.46 622,953 -0.29(-2.13%)
Jan 20, 2021 13.62 13.95 13.45 13.75 550,373 +0.07(+0.48%)
Jan 19, 2021 13.83 13.83 13.27 13.68 782,931 -0.05(-0.34%)
Jan 15, 2021 13.70 13.82 13.17 13.73 815,835 -0.17(-1.22%)
Jan 14, 2021 14.12 14.23 13.82 13.90 1,208,050 +0.08(+0.62%)
Jan 13, 2021 13.51 14.00 13.51 13.82 1,018,897 +0.18(+1.32%)
Jan 12, 2021 12.92 13.68 12.92 13.64 1,606,707 +0.72(+5.56%)
Jan 11, 2021 12.79 12.99 12.31 12.92 1,903,494 -0.15(-1.16%)
Jan 08, 2021 13.59 13.59 12.89 13.07 1,463,081 -0.51(-3.76%)
Jan 07, 2021 13.73 13.76 13.22 13.58 1,103,360 -0.21(-1.51%)
Jan 06, 2021 12.88 14.14 12.53 13.79 2,160,713 +1.35(+10.86%)
Jan 05, 2021 12.71 13.02 12.43 12.44 3,404,939 -0.33(-2.59%)
Jan 04, 2021 13.50 13.75 12.75 12.77 1,072,208 -0.60(-4.45%)
Dec 31, 2020 13.36 13.36 13.36 884,501 -0.02(-0.14%)
Dec 30, 2020 13.53 13.90 13.37 13.38 884,501 -0.16(-1.19%)
Dec 29, 2020 13.71 13.82 13.48 13.54 837,652 -0.13(-0.97%)
Dec 28, 2020 13.62 13.90 13.50 13.67 788,516 +0.15(+1.12%)
Dec 24, 2020 13.48 13.57 13.23 13.52 303,714 +0.08(+0.56%)
Dec 23, 2020 12.85 13.54 12.85 13.45 953,178 +0.69(+5.40%)
Dec 22, 2020 13.02 13.06 12.52 12.76 1,080,972 -0.33(-2.52%)
Dec 21, 2020 12.67 13.27 12.41 13.09 1,474,904 +0.11(+0.87%)
Dec 18, 2020 13.20 13.30 12.71 12.98 3,355,693 -0.33(-2.48%)
Dec 17, 2020 13.31 13.31 12.94 13.31 1,278,127 -0.01(-0.07%)
Dec 16, 2020 13.21 13.37 12.98 13.31 1,532,861 +0.18(+1.36%)
Dec 15, 2020 12.83 13.17 12.61 13.14 1,041,761 +0.53(+4.19%)
Dec 14, 2020 12.92 12.92 12.36 12.61 1,687,869 +0.02(+0.15%)
Dec 11, 2020 12.64 12.83 12.46 12.59 867,270 -0.19(-1.48%)
Dec 10, 2020 12.64 12.89 12.45 12.78 1,052,672 -0.08(-0.66%)
Dec 09, 2020 12.97 13.18 12.73 12.86 1,001,375 +0.07(+0.52%)
Dec 08, 2020 12.52 12.96 12.52 12.80 1,772,558 +0.08(+0.67%)
Dec 07, 2020 13.07 13.26 12.70 12.71 2,797,313 -0.57(-4.26%)
Dec 04, 2020 12.64 13.36 12.63 13.28 2,665,607 +0.80(+6.43%)
Dec 03, 2020 12.27 12.87 12.08 12.48 1,493,779 +0.39(+3.20%)
Dec 02, 2020 12.08 12.29 11.88 12.09 955,542 -0.13(-1.08%)
Dec 01, 2020 12.05 12.49 12.00 12.22 2,315,439 +0.59(+5.03%)
Nov 30, 2020 11.81 12.05 11.51 11.64 2,380,036 -0.25(-2.07%)
Nov 27, 2020 11.75 11.93 11.57 11.88 786,096 +0.08(+0.72%)
Nov 25, 2020 12.09 12.31 11.58 11.80 1,758,596 -0.42(-3.48%)
Nov 24, 2020 12.07 12.85 11.92 12.22 1,614,925 +0.45(+3.85%)
Nov 23, 2020 11.14 11.99 11.14 11.77 1,148,164 +0.47(+4.18%)
Nov 20, 2020 11.60 11.75 11.20 11.30 1,120,118 -0.39(-3.31%)
Nov 19, 2020 11.47 11.83 11.30 11.68 1,373,340 +0.08(+0.65%)
Nov 18, 2020 11.82 11.88 11.59 11.61 1,123,828 -0.18(-1.52%)
Nov 17, 2020 11.33 11.87 11.22 11.79 1,269,006 +0.21(+1.79%)
Nov 16, 2020 11.80 12.00 11.25 11.58 2,103,910 +0.53(+4.78%)
Nov 13, 2020 10.30 11.09 10.30 11.05 1,361,945 +0.89(+8.73%)
Nov 12, 2020 10.15 10.34 9.852 10.16 983,401 -0.25(-2.36%)
Nov 11, 2020 11.08 11.08 10.18 10.41 1,514,123 -0.71(-6.37%)
Nov 10, 2020 10.74 11.26 10.63 11.12 4,476,886 +0.31(+2.88%)
Nov 09, 2020 9.012 11.06 9.012 10.80 4,501,648 +2.96(+37.79%)
Nov 06, 2020 8.172 8.332 7.813 7.842 1,068,086 -0.26(-3.26%)
Nov 05, 2020 7.964 8.323 7.842 8.106 1,578,581 +0.00(+0.00%)
Nov 04, 2020 8.370 8.370 7.908 8.106 643,783 -0.34(-4.02%)
Nov 03, 2020 8.191 8.507 8.191 8.446 1,062,700 +0.43(+5.42%)
Nov 02, 2020 7.851 8.030 7.625 8.012 737,208 +0.29(+3.79%)
Oct 30, 2020 7.955 8.144 7.596 7.719 1,182,641 -0.28(-3.54%)
Oct 29, 2020 7.436 8.078 7.313 8.002 1,219,358 +0.52(+6.94%)
Oct 28, 2020 7.549 7.672 7.318 7.483 1,148,511 -0.29(-3.76%)
Oct 27, 2020 8.087 8.134 7.776 7.776 831,598 -0.33(-4.07%)
Oct 26, 2020 8.332 8.446 7.927 8.106 940,222 -0.39(-4.56%)
Oct 23, 2020 8.559 8.710 8.351 8.493 800,402 +0.02(+0.22%)
Oct 22, 2020 8.295 8.526 8.262 8.474 916,135 +0.19(+2.28%)
Oct 21, 2020 8.134 8.285 7.974 8.285 987,142 +0.18(+2.21%)
Oct 20, 2020 7.974 8.238 7.879 8.106 742,374 +0.25(+3.25%)
Oct 19, 2020 8.191 8.191 7.832 7.851 1,099,314 -0.26(-3.26%)
Oct 16, 2020 8.115 8.181 7.879 8.115 1,423,303 -0.08(-0.92%)
Oct 15, 2020 7.757 8.200 7.615 8.191 1,495,145 +0.33(+4.20%)
Oct 14, 2020 7.870 8.021 7.795 7.861 1,124,244 -0.06(-0.72%)
Oct 13, 2020 8.276 8.337 7.776 7.917 989,104 -0.49(-5.84%)
Oct 12, 2020 8.474 8.474 8.191 8.408 921,856 -0.07(-0.78%)
Oct 09, 2020 8.710 8.767 8.432 8.474 724,951 -0.16(-1.86%)
Oct 08, 2020 8.625 8.644 8.384 8.634 1,161,783 +0.17(+2.01%)
Oct 07, 2020 8.474 8.545 8.342 8.465 1,055,628 +0.08(+1.01%)
Oct 06, 2020 8.531 8.710 8.266 8.380 955,299 +0.01(+0.11%)
Oct 05, 2020 8.568 8.682 8.257 8.370 816,629 -0.15(-1.77%)
Oct 02, 2020 8.021 8.554 7.851 8.521 974,089 -0.05(-0.55%)
Oct 01, 2020 8.153 8.568 8.153 8.568 1,023,557 +0.40(+4.85%)
Sep 30, 2020 8.219 8.606 8.059 8.172 998,055 +0.02(+0.23%)
Sep 29, 2020 8.012 8.219 7.917 8.153 1,307,697 -0.29(-3.46%)
Sep 28, 2020 8.201 8.530 8.111 8.446 1,375,036 +0.42(+5.29%)
Sep 25, 2020 7.578 8.040 7.555 8.021 1,175,263 +0.36(+4.67%)
Sep 24, 2020 7.682 7.842 7.513 7.663 951,978 -0.04(-0.49%)
Sep 23, 2020 7.937 8.257 7.635 7.701 1,498,665 -0.22(-2.74%)
Sep 22, 2020 8.059 8.172 7.847 7.918 1,369,551 -0.07(-0.83%)
Sep 21, 2020 8.587 8.587 7.932 7.984 2,457,973 -0.93(-10.47%)
Sep 18, 2020 9.596 9.596 8.903 8.917 3,616,180 -0.57(-6.06%)
Sep 17, 2020 9.501 9.619 9.369 9.492 998,232 -0.24(-2.42%)
Sep 16, 2020 9.652 9.878 9.294 9.728 1,330,543 +0.11(+1.18%)
Sep 15, 2020 9.285 9.831 9.285 9.614 1,524,461 +0.39(+4.19%)
Sep 14, 2020 8.653 9.275 8.568 9.228 1,514,217 +0.68(+7.94%)
Sep 11, 2020 8.813 8.813 8.323 8.549 968,176 -0.21(-2.37%)
Sep 10, 2020 8.936 9.143 8.724 8.757 914,884 -0.15(-1.69%)
Sep 09, 2020 8.983 9.096 8.860 8.908 1,223,101 +0.01(+0.11%)
Sep 08, 2020 9.341 9.341 8.851 8.898 1,588,109 -0.57(-6.07%)
Sep 04, 2020 9.247 9.501 9.068 9.473 2,196,379 +0.37(+4.04%)
Sep 03, 2020 9.200 9.483 9.030 9.105 1,203,747 +0.00(+0.00%)
Sep 02, 2020 9.011 9.124 8.908 9.105 844,130 +0.06(+0.63%)
Sep 01, 2020 8.851 9.124 8.710 9.049 651,063 +0.15(+1.69%)
Aug 31, 2020 9.228 9.228 8.785 8.898 1,338,822 -0.41(-4.36%)
Aug 28, 2020 9.237 9.303 9.030 9.303 587,101 +0.20(+2.17%)
Aug 27, 2020 8.860 9.195 8.860 9.105 1,121,005 +0.27(+3.10%)
Aug 26, 2020 8.908 8.992 8.747 8.832 1,485,081 -0.04(-0.43%)
Aug 25, 2020 8.851 8.983 8.606 8.870 873,252 +0.11(+1.29%)
Aug 24, 2020 8.351 8.775 8.116 8.757 1,038,519 +0.48(+5.81%)
Aug 21, 2020 8.615 8.728 8.191 8.276 1,408,131 -0.38(-4.36%)
Aug 20, 2020 8.380 8.766 8.328 8.653 899,139 +0.19(+2.23%)
Aug 19, 2020 8.521 8.719 8.361 8.465 1,132,525 -0.12(-1.43%)
Aug 18, 2020 8.691 8.804 8.549 8.587 989,082 -0.15(-1.73%)
Aug 17, 2020 9.077 9.077 8.667 8.738 1,080,700 -0.38(-4.14%)
Aug 14, 2020 9.011 9.313 8.870 9.115 1,216,532 +0.08(+0.83%)
Aug 13, 2020 9.426 9.775 8.974 9.040 1,836,993 -0.46(-4.86%)
Aug 12, 2020 9.624 9.897 9.417 9.501 2,255,090 +0.02(+0.20%)
Aug 11, 2020 9.680 9.935 9.398 9.483 2,715,168 +0.08(+0.80%)
Aug 10, 2020 8.936 9.464 8.870 9.407 2,191,180 +0.57(+6.40%)
Aug 07, 2020 7.890 8.860 7.890 8.842 1,896,038 +0.78(+9.71%)
Aug 06, 2020 7.918 8.172 7.842 8.059 1,332,902 +0.10(+1.30%)
Aug 05, 2020 8.021 8.116 7.776 7.956 1,105,889 +0.06(+0.72%)
Aug 04, 2020 7.362 7.946 7.362 7.899 1,459,162 +0.48(+6.48%)
Aug 03, 2020 7.503 7.503 7.239 7.418 1,033,987 -0.13(-1.75%)
Jul 31, 2020 7.682 7.748 7.357 7.550 1,239,978 -0.19(-2.44%)
Jul 30, 2020 7.588 7.767 7.517 7.739 1,014,939 -0.12(-1.56%)
Jul 29, 2020 7.616 7.861 7.437 7.861 1,327,499 +0.28(+3.73%)
Jul 28, 2020 7.239 7.692 7.239 7.578 1,894,644 +0.25(+3.47%)
Jul 27, 2020 7.541 7.541 7.230 7.324 1,010,434 -0.27(-3.60%)
Jul 24, 2020 7.918 7.974 7.470 7.597 1,712,503 -0.22(-2.77%)
Jul 23, 2020 7.710 7.852 7.621 7.814 1,757,472 -0.01(-0.12%)
Jul 22, 2020 7.767 7.965 7.682 7.824 1,534,564 -0.06(-0.72%)
Jul 21, 2020 7.692 8.031 7.654 7.880 2,084,359 +0.31(+4.11%)
Jul 20, 2020 7.720 7.852 7.484 7.569 1,420,109 -0.21(-2.67%)
Jul 17, 2020 8.153 8.229 7.776 7.776 1,299,389 -0.38(-4.62%)
Jul 16, 2020 8.257 8.380 8.031 8.153 1,762,034 -0.21(-2.48%)
Jul 15, 2020 8.087 8.436 7.984 8.361 2,680,986 +0.56(+7.13%)
Jul 14, 2020 8.012 8.158 7.743 7.805 1,429,716 -0.19(-2.36%)
Jul 13, 2020 8.182 8.342 7.842 7.993 2,594,948 -0.09(-1.17%)
Jul 10, 2020 7.927 8.125 7.880 8.087 1,706,456 +0.11(+1.42%)
Jul 09, 2020 8.106 8.106 7.682 7.974 1,985,324 -0.19(-2.31%)
Jul 08, 2020 7.927 8.234 7.776 8.163 2,251,056 +0.18(+2.24%)
Jul 07, 2020 8.493 8.502 7.927 7.984 3,108,645 -0.68(-7.83%)
Jul 06, 2020 9.077 9.096 8.436 8.662 1,194,709 -0.08(-0.97%)
Jul 02, 2020 9.256 9.450 8.714 8.747 1,563,340 -0.18(-2.01%)
Jul 01, 2020 8.983 9.614 8.889 8.926 2,402,064 +0.03(+0.32%)
Jun 30, 2020 8.794 9.266 8.644 8.898 2,001,231 +0.00(+0.00%)
Jun 29, 2020 8.427 9.066 8.248 8.898 2,280,545 +0.62(+7.52%)
Jun 26, 2020 8.464 8.549 8.097 8.276 3,845,571 -0.24(-2.87%)
Jun 25, 2020 8.398 8.653 8.191 8.521 2,070,483 -0.09(-1.09%)
Jun 24, 2020 8.728 8.935 8.107 8.615 3,962,008 -0.40(-4.39%)
Jun 23, 2020 9.067 9.246 8.869 9.010 5,022,750 +0.09(+1.06%)
Jun 22, 2020 9.029 9.048 8.587 8.916 3,416,071 -0.19(-2.07%)
Jun 19, 2020 9.933 9.990 8.992 9.105 7,270,974 -0.63(-6.48%)
Jun 18, 2020 9.669 10.01 9.528 9.735 2,752,840 -0.14(-1.43%)
Jun 17, 2020 10.46 10.53 9.811 9.877 3,185,373 -0.58(-5.58%)
Jun 16, 2020 10.81 10.88 10.06 10.46 2,412,240 +0.43(+4.32%)
Jun 15, 2020 9.754 10.22 9.509 10.03 2,639,522 -0.43(-4.14%)
Jun 12, 2020 10.36 10.46 9.811 10.46 3,477,020 +0.80(+8.28%)
Jun 11, 2020 10.03 10.62 9.622 9.660 3,186,300 -1.34(-12.16%)
Jun 10, 2020 12.15 12.17 10.97 11.00 3,248,438 -1.45(-11.65%)
Jun 09, 2020 13.52 13.60 12.29 12.45 6,493,455 -1.65(-11.69%)
Jun 08, 2020 12.71 14.21 12.71 14.09 5,136,682 +1.90(+15.60%)
Jun 05, 2020 12.46 13.69 12.12 12.19 5,688,540 +0.56(+4.77%)
Jun 04, 2020 10.83 12.15 10.70 11.64 5,333,131 +0.82(+7.57%)
Jun 03, 2020 10.12 10.85 10.09 10.82 2,344,067 +0.95(+9.64%)
Jun 02, 2020 10.01 10.12 9.815 9.867 1,986,398 +0.08(+0.77%)
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.