Rlj Lodging Trust (NY: RLJ )

10.37 -0.02 (-0.14%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.05 17.34 16.93 17.22 1,397,463 +0.18(+1.05%)
Feb 27, 2014 17.26 17.28 16.92 17.04 719,950 -0.18(-1.04%)
Feb 26, 2014 17.25 17.33 17.12 17.22 637,002 +0.05(+0.27%)
Feb 25, 2014 17.13 17.23 17.00 17.17 716,364 +0.10(+0.58%)
Feb 24, 2014 17.24 17.34 17.07 17.07 705,050 -0.09(-0.54%)
Feb 21, 2014 17.03 17.22 16.95 17.17 1,359,869 +0.14(+0.82%)
Feb 20, 2014 16.94 17.13 16.93 17.03 547,123 +0.11(+0.63%)
Feb 19, 2014 17.06 17.21 16.88 16.92 677,967 -0.23(-1.31%)
Feb 18, 2014 16.88 17.15 16.79 17.15 962,872 +0.33(+1.97%)
Feb 14, 2014 16.53 16.81 16.81 16.81 1,592,902 +0.31(+1.89%)
Feb 13, 2014 16.28 16.52 16.19 16.50 1,356,086 +0.10(+0.61%)
Feb 12, 2014 16.48 16.61 16.28 16.40 1,221,560 -0.07(-0.44%)
Feb 11, 2014 16.17 16.53 16.16 16.48 701,633 +0.27(+1.63%)
Feb 10, 2014 16.07 16.26 15.88 16.21 775,169 +0.23(+1.45%)
Feb 07, 2014 16.05 16.15 15.77 15.98 890,487 -0.05(-0.29%)
Feb 06, 2014 15.98 16.09 15.89 16.03 711,831 +0.08(+0.50%)
Feb 05, 2014 16.00 16.03 15.67 15.95 977,195 -0.10(-0.62%)
Feb 04, 2014 16.13 16.18 15.95 16.05 1,242,731 -0.07(-0.45%)
Feb 03, 2014 16.47 16.54 15.95 16.12 923,643 -0.43(-2.60%)
Jan 31, 2014 16.38 16.63 16.23 16.55 745,865 -0.03(-0.16%)
Jan 30, 2014 16.45 16.65 16.38 16.58 870,212 +0.26(+1.58%)
Jan 29, 2014 16.37 16.50 16.10 16.32 567,783 -0.16(-0.97%)
Jan 28, 2014 16.26 16.48 16.23 16.48 1,576,019 +0.21(+1.30%)
Jan 27, 2014 16.46 16.53 16.15 16.26 745,017 -0.17(-1.05%)
Jan 24, 2014 16.54 16.56 16.24 16.44 717,494 -0.22(-1.31%)
Jan 23, 2014 16.66 16.77 16.56 16.66 590,664 -0.03(-0.20%)
Jan 22, 2014 16.71 16.79 16.64 16.69 624,180 +0.01(+0.04%)
Jan 21, 2014 16.62 16.89 16.62 16.68 944,659 +0.15(+0.92%)
Jan 17, 2014 16.59 16.53 16.53 16.53 647,093 -0.09(-0.52%)
Jan 16, 2014 16.71 16.84 16.59 16.62 731,351 -0.11(-0.67%)
Jan 15, 2014 16.61 16.75 16.54 16.73 573,592 +0.12(+0.72%)
Jan 14, 2014 16.55 16.71 16.44 16.61 596,882 +0.09(+0.56%)
Jan 13, 2014 16.45 16.54 16.35 16.52 776,205 +0.01(+0.08%)
Jan 10, 2014 16.44 16.54 16.33 16.50 844,721 +0.11(+0.65%)
Jan 09, 2014 16.46 16.46 16.14 16.40 795,046 -0.05(-0.32%)
Jan 08, 2014 16.32 16.47 16.13 16.45 941,438 +0.09(+0.57%)
Jan 07, 2014 16.31 16.50 16.24 16.36 554,376 +0.05(+0.33%)
Jan 06, 2014 16.35 16.39 16.22 16.30 880,283 -0.02(-0.12%)
Jan 03, 2014 16.05 16.38 16.02 16.32 783,020 +0.27(+1.65%)
Jan 02, 2014 16.09 16.09 15.85 16.06 770,505 -0.05(-0.33%)
Dec 31, 2013 16.13 16.11 16.11 16.11 523,621 +0.01(+0.04%)
Dec 30, 2013 16.13 16.24 16.11 16.11 688,505 -0.06(-0.37%)
Dec 27, 2013 16.13 16.19 16.04 16.16 480,154 +0.03(+0.21%)
Dec 26, 2013 16.13 16.20 16.04 16.13 595,347 +0.03(+0.20%)
Dec 24, 2013 16.14 16.24 16.04 16.10 301,209 -0.05(-0.28%)
Dec 23, 2013 16.12 16.20 16.04 16.14 1,226,468 +0.07(+0.45%)
Dec 20, 2013 16.00 16.18 15.84 16.07 1,939,218 +0.11(+0.66%)
Dec 19, 2013 15.91 16.04 15.74 15.97 1,602,974 -0.04(-0.25%)
Dec 18, 2013 15.65 16.01 15.56 16.01 1,665,295 +0.43(+2.78%)
Dec 17, 2013 15.39 15.73 15.33 15.57 1,251,961 +0.27(+1.76%)
Dec 16, 2013 15.08 15.35 15.02 15.31 2,371,095 +0.33(+2.24%)
Dec 13, 2013 14.93 15.10 14.91 14.97 1,125,091 +0.08(+0.53%)
Dec 12, 2013 14.91 15.00 14.83 14.89 1,510,290 -0.03(-0.18%)
Dec 11, 2013 15.31 15.32 14.90 14.92 1,361,266 -0.41(-2.65%)
Dec 10, 2013 15.44 15.46 15.25 15.32 962,174 -0.10(-0.64%)
Dec 09, 2013 15.36 15.44 15.17 15.42 957,583 +0.07(+0.47%)
Dec 06, 2013 15.31 15.44 15.26 15.35 855,102 +0.11(+0.69%)
Dec 05, 2013 15.18 15.30 15.03 15.25 995,492 +0.01(+0.09%)
Dec 04, 2013 15.17 15.39 15.12 15.23 769,235 -0.05(-0.30%)
Dec 03, 2013 15.43 15.50 15.23 15.28 1,116,105 -0.23(-1.48%)
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.