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 (%)
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%)
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.