Indicators

Rlj Lodging Trust (NY: RLJ )

10.38 +0.02 (+0.14%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.70	11.71	11.55	11.60	410,168	-0.07(-0.56%)
Jan 30, 2012	11.49	11.71	11.41	11.67	285,550	+0.11(+0.96%)
Jan 27, 2012	11.59	11.64	11.55	11.56	292,210	-0.10(-0.84%)
Jan 26, 2012	11.83	11.88	11.58	11.66	282,651	-0.10(-0.89%)
Jan 25, 2012	11.58	11.80	11.51	11.76	303,950	+0.18(+1.57%)
Jan 24, 2012	11.25	11.62	11.21	11.58	232,446	+0.27(+2.42%)
Jan 23, 2012	11.03	11.34	11.03	11.31	147,846	+0.29(+2.60%)
Jan 20, 2012	11.09	11.09	10.94	11.02	769,337	-0.07(-0.59%)
Jan 19, 2012	11.25	11.27	11.08	11.08	970,124	-0.10(-0.87%)
Jan 18, 2012	11.13	11.22	11.05	11.18	632,024	+0.02(+0.17%)
Jan 17, 2012	11.23	11.26	11.05	11.16	420,497	+0.03(+0.29%)
Jan 13, 2012	11.07	11.24	10.96	11.13	679,039	-0.01(-0.12%)
Jan 12, 2012	11.32	11.32	11.09	11.14	1,004,188	-0.15(-1.32%)
Jan 11, 2012	11.29	11.36	11.10	11.29	646,939	-0.03(-0.23%)
Jan 10, 2012	11.12	11.37	11.11	11.32	406,666	+0.32(+2.90%)
Jan 09, 2012	11.05	11.20	10.95	11.00	337,927	-0.05(-0.47%)
Jan 06, 2012	11.03	11.11	10.96	11.05	253,013	+0.05(+0.41%)
Jan 05, 2012	10.86	11.10	10.85	11.01	305,157	+0.10(+0.95%)

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.