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 (%)
Apr 28, 2017	17.49	17.49	16.64	16.71	3,183,721	-0.73(-4.19%)
Apr 27, 2017	17.79	17.79	17.42	17.44	2,150,865	-0.29(-1.62%)
Apr 26, 2017	17.72	17.87	17.59	17.73	3,567,059	+0.01(+0.04%)
Apr 25, 2017	17.30	17.76	17.18	17.72	4,773,444	+0.52(+3.03%)
Apr 24, 2017	18.26	18.42	16.97	17.20	9,536,771	-1.15(-6.27%)
Apr 21, 2017	18.45	18.45	18.29	18.35	832,450	-0.16(-0.84%)
Apr 20, 2017	18.50	18.57	18.16	18.50	1,276,454	+0.02(+0.08%)
Apr 19, 2017	18.33	18.64	18.33	18.49	1,528,137	+0.23(+1.23%)
Apr 18, 2017	18.17	18.34	18.09	18.26	835,690	+0.02(+0.13%)
Apr 17, 2017	18.26	18.35	18.09	18.24	1,634,459	+0.05(+0.26%)
Apr 13, 2017	17.99	18.26	17.94	18.19	1,698,398	+0.14(+0.77%)
Apr 12, 2017	18.20	18.31	17.92	18.05	987,649	-0.27(-1.48%)
Apr 11, 2017	18.05	18.35	17.99	18.33	1,001,988	+0.27(+1.51%)
Apr 10, 2017	17.73	18.07	17.67	18.05	1,360,468	+0.33(+1.89%)
Apr 07, 2017	18.09	18.11	17.71	17.72	1,534,497	-0.40(-2.23%)
Apr 06, 2017	17.87	18.16	17.69	18.12	949,244	+0.26(+1.48%)
Apr 05, 2017	17.97	18.22	17.82	17.86	823,940	-0.03(-0.17%)
Apr 04, 2017	17.75	17.98	17.67	17.89	940,676	+0.09(+0.52%)

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.