Indicators

Rlj Lodging Trust (NY: RLJ )

10.20 -0.11 (-1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	12.50	12.60	12.60	12.60	477,741	+0.12(+0.94%)
Dec 28, 2012	12.39	12.62	12.37	12.48	482,827	+0.08(+0.68%)
Dec 27, 2012	12.38	12.59	12.32	12.40	673,533	-0.06(-0.47%)
Dec 26, 2012	12.76	12.76	12.43	12.46	501,156	-0.26(-2.05%)
Dec 24, 2012	12.33	12.79	12.27	12.72	573,326	+0.33(+2.68%)
Dec 21, 2012	12.30	12.42	12.30	12.39	3,895,273	+0.03(+0.26%)
Dec 20, 2012	12.36	12.44	12.29	12.35	2,030,490	-0.01(-0.05%)
Dec 19, 2012	12.29	12.37	12.23	12.36	947,003	+0.07(+0.53%)
Dec 18, 2012	12.26	12.37	12.23	12.29	1,080,668	+0.07(+0.58%)
Dec 17, 2012	12.18	12.29	12.18	12.22	848,956	+0.09(+0.75%)
Dec 14, 2012	12.21	12.27	12.10	12.13	599,200	-0.07(-0.53%)
Dec 13, 2012	12.34	12.35	12.11	12.20	471,254	-0.13(-1.06%)
Dec 12, 2012	12.36	12.37	12.23	12.33	415,481	-0.03(-0.21%)
Dec 11, 2012	12.36	12.37	12.26	12.35	784,544	-0.01(-0.05%)
Dec 10, 2012	12.30	12.37	12.28	12.36	809,429	+0.10(+0.80%)
Dec 07, 2012	12.26	12.34	12.18	12.26	461,042	+0.08(+0.69%)
Dec 06, 2012	12.31	12.35	12.16	12.18	729,678	-0.12(-0.95%)
Dec 05, 2012	12.33	12.35	12.17	12.29	712,292	+0.03(+0.27%)

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.