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

Rlj Lodging Trust (NY: RLJ )

11.11 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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.