Indicators

Rlj Lodging Trust (NY: RLJ )

10.37 -0.13 (-1.24%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.07	11.25	10.86	10.95	570,586	-0.07(-0.65%)
Dec 29, 2011	10.86	11.18	10.86	11.02	424,848	+0.17(+1.56%)
Dec 28, 2011	10.94	11.04	10.80	10.85	516,592	-0.20(-1.77%)
Dec 27, 2011	10.77	11.15	10.77	11.05	660,934	+0.29(+2.72%)
Dec 23, 2011	10.92	10.95	10.72	10.75	581,364	-0.10(-0.96%)
Dec 21, 2011	11.08	11.10	10.85	10.86	1,167,943	-0.20(-1.82%)
Dec 20, 2011	11.25	11.25	11.05	11.06	1,255,391	+0.01(+0.12%)
Dec 19, 2011	11.19	11.29	11.01	11.05	1,255,069	-0.15(-1.34%)
Dec 16, 2011	10.87	11.27	10.70	11.20	4,839,357	+0.47(+4.37%)
Dec 15, 2011	10.69	10.80	10.59	10.73	938,759	+0.16(+1.54%)
Dec 14, 2011	10.12	10.69	10.04	10.56	1,037,473	+0.40(+3.90%)
Dec 13, 2011	10.36	10.51	10.10	10.17	361,396	-0.13(-1.26%)
Dec 12, 2011	10.25	10.34	10.09	10.30	447,629	-0.01(-0.13%)
Dec 09, 2011	10.02	10.39	9.985	10.31	449,841	+0.35(+3.53%)
Dec 08, 2011	10.43	10.43	9.940	9.959	587,435	-0.51(-4.85%)
Dec 07, 2011	10.56	10.63	10.41	10.47	519,597	-0.17(-1.59%)
Dec 06, 2011	10.62	10.71	10.54	10.64	682,881	+0.05(+0.49%)
Dec 05, 2011	10.39	10.68	10.28	10.58	773,051	+0.36(+3.56%)
Dec 02, 2011	10.54	10.54	10.16	10.22	667,076	-0.23(-2.24%)

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.