Indicators

Rlj Lodging Trust (NY: RLJ )

10.07 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.72	16.97	16.13	16.14	2,576,934	-0.30(-1.83%)
Feb 27, 2018	17.11	17.17	16.36	16.44	2,043,347	-0.60(-3.54%)
Feb 26, 2018	17.32	17.36	17.04	17.05	1,332,066	-0.18(-1.04%)
Feb 23, 2018	17.34	17.39	17.11	17.23	1,649,815	+0.03(+0.19%)
Feb 22, 2018			17.15	17.19	902,663	-0.11(-0.66%)
Feb 21, 2018	17.33	17.76	17.19	17.31	1,564,999	-0.31(-1.76%)
Feb 20, 2018	17.73	17.85	17.49	17.62	1,288,752	-0.17(-0.96%)
Feb 16, 2018		17.79	17.79	17.79	0	-0.07(-0.36%)
Feb 15, 2018	17.89	17.94	17.62	17.85	1,695,445	+0.05(+0.27%)
Feb 14, 2018	17.41	17.91	17.33	17.80	1,444,947	+0.20(+1.11%)
Feb 13, 2018	17.49	17.70	17.31	17.61	1,394,460	-0.04(-0.23%)
Feb 12, 2018	17.73	17.75	17.14	17.65	2,610,558	-0.03(-0.18%)
Feb 09, 2018	17.00	17.87	16.95	17.68	2,764,332	+0.90(+5.34%)
Feb 08, 2018	17.27	17.34	16.78	16.79	1,502,863	-0.48(-2.78%)
Feb 07, 2018	17.46	17.52	17.26	17.27	1,380,732	-0.20(-1.12%)
Feb 06, 2018	16.97	17.54	16.66	17.46	2,121,947	-0.09(-0.51%)
Feb 05, 2018	18.01	18.06	17.27	17.55	880,753	-0.57(-3.15%)
Feb 02, 2018	18.43	18.51	18.06	18.12	1,156,528	-0.42(-2.29%)

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.