Rlj Lodging Trust (NY: RLJ )

11.82 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.955 8.144 7.596 7.719 1,182,641 -0.28(-3.54%)
Oct 29, 2020 7.436 8.078 7.313 8.002 1,219,358 +0.52(+6.94%)
Oct 28, 2020 7.549 7.672 7.318 7.483 1,148,511 -0.29(-3.76%)
Oct 27, 2020 8.087 8.134 7.776 7.776 831,598 -0.33(-4.07%)
Oct 26, 2020 8.332 8.446 7.927 8.106 940,222 -0.39(-4.56%)
Oct 23, 2020 8.559 8.710 8.351 8.493 800,402 +0.02(+0.22%)
Oct 22, 2020 8.295 8.526 8.262 8.474 916,135 +0.19(+2.28%)
Oct 21, 2020 8.134 8.285 7.974 8.285 987,142 +0.18(+2.21%)
Oct 20, 2020 7.974 8.238 7.879 8.106 742,374 +0.25(+3.25%)
Oct 19, 2020 8.191 8.191 7.832 7.851 1,099,314 -0.26(-3.26%)
Oct 16, 2020 8.115 8.181 7.879 8.115 1,423,303 -0.08(-0.92%)
Oct 15, 2020 7.757 8.200 7.615 8.191 1,495,145 +0.33(+4.20%)
Oct 14, 2020 7.870 8.021 7.795 7.861 1,124,244 -0.06(-0.72%)
Oct 13, 2020 8.276 8.337 7.776 7.917 989,104 -0.49(-5.84%)
Oct 12, 2020 8.474 8.474 8.191 8.408 921,856 -0.07(-0.78%)
Oct 09, 2020 8.710 8.767 8.432 8.474 724,951 -0.16(-1.86%)
Oct 08, 2020 8.625 8.644 8.384 8.634 1,161,783 +0.17(+2.01%)
Oct 07, 2020 8.474 8.545 8.342 8.465 1,055,628 +0.08(+1.01%)
Oct 06, 2020 8.531 8.710 8.266 8.380 955,299 +0.01(+0.11%)
Oct 05, 2020 8.568 8.682 8.257 8.370 816,629 -0.15(-1.77%)
Oct 02, 2020 8.021 8.554 7.851 8.521 974,089 -0.05(-0.55%)
Oct 01, 2020 8.153 8.568 8.153 8.568 1,023,557 +0.40(+4.85%)
Sep 30, 2020 8.219 8.606 8.059 8.172 998,055 +0.02(+0.23%)
Sep 29, 2020 8.012 8.219 7.917 8.153 1,307,697 -0.29(-3.46%)
Sep 28, 2020 8.201 8.530 8.111 8.446 1,375,036 +0.42(+5.29%)
Sep 25, 2020 7.578 8.040 7.555 8.021 1,175,263 +0.36(+4.67%)
Sep 24, 2020 7.682 7.842 7.513 7.663 951,978 -0.04(-0.49%)
Sep 23, 2020 7.937 8.257 7.635 7.701 1,498,665 -0.22(-2.74%)
Sep 22, 2020 8.059 8.172 7.847 7.918 1,369,551 -0.07(-0.83%)
Sep 21, 2020 8.587 8.587 7.932 7.984 2,457,973 -0.93(-10.47%)
Sep 18, 2020 9.596 9.596 8.903 8.917 3,616,180 -0.57(-6.06%)
Sep 17, 2020 9.501 9.619 9.369 9.492 998,232 -0.24(-2.42%)
Sep 16, 2020 9.652 9.878 9.294 9.728 1,330,543 +0.11(+1.18%)
Sep 15, 2020 9.285 9.831 9.285 9.614 1,524,461 +0.39(+4.19%)
Sep 14, 2020 8.653 9.275 8.568 9.228 1,514,217 +0.68(+7.94%)
Sep 11, 2020 8.813 8.813 8.323 8.549 968,176 -0.21(-2.37%)
Sep 10, 2020 8.936 9.143 8.724 8.757 914,884 -0.15(-1.69%)
Sep 09, 2020 8.983 9.096 8.860 8.908 1,223,101 +0.01(+0.11%)
Sep 08, 2020 9.341 9.341 8.851 8.898 1,588,109 -0.57(-6.07%)
Sep 04, 2020 9.247 9.501 9.068 9.473 2,196,379 +0.37(+4.04%)
Sep 03, 2020 9.200 9.483 9.030 9.105 1,203,747 +0.00(+0.00%)
Sep 02, 2020 9.011 9.124 8.908 9.105 844,130 +0.06(+0.63%)
Sep 01, 2020 8.851 9.124 8.710 9.049 651,063 +0.15(+1.69%)
Aug 31, 2020 9.228 9.228 8.785 8.898 1,338,822 -0.41(-4.36%)
Aug 28, 2020 9.237 9.303 9.030 9.303 587,101 +0.20(+2.17%)
Aug 27, 2020 8.860 9.195 8.860 9.105 1,121,005 +0.27(+3.10%)
Aug 26, 2020 8.908 8.992 8.747 8.832 1,485,081 -0.04(-0.43%)
Aug 25, 2020 8.851 8.983 8.606 8.870 873,252 +0.11(+1.29%)
Aug 24, 2020 8.351 8.775 8.116 8.757 1,038,519 +0.48(+5.81%)
Aug 21, 2020 8.615 8.728 8.191 8.276 1,408,131 -0.38(-4.36%)
Aug 20, 2020 8.380 8.766 8.328 8.653 899,139 +0.19(+2.23%)
Aug 19, 2020 8.521 8.719 8.361 8.465 1,132,525 -0.12(-1.43%)
Aug 18, 2020 8.691 8.804 8.549 8.587 989,082 -0.15(-1.73%)
Aug 17, 2020 9.077 9.077 8.667 8.738 1,080,700 -0.38(-4.14%)
Aug 14, 2020 9.011 9.313 8.870 9.115 1,216,532 +0.08(+0.83%)
Aug 13, 2020 9.426 9.775 8.974 9.040 1,836,993 -0.46(-4.86%)
Aug 12, 2020 9.624 9.897 9.417 9.501 2,255,090 +0.02(+0.20%)
Aug 11, 2020 9.680 9.935 9.398 9.483 2,715,168 +0.08(+0.80%)
Aug 10, 2020 8.936 9.464 8.870 9.407 2,191,180 +0.57(+6.40%)
Aug 07, 2020 7.890 8.860 7.890 8.842 1,896,038 +0.78(+9.71%)
Aug 06, 2020 7.918 8.172 7.842 8.059 1,332,902 +0.10(+1.30%)
Aug 05, 2020 8.021 8.116 7.776 7.956 1,105,889 +0.06(+0.72%)
Aug 04, 2020 7.362 7.946 7.362 7.899 1,459,162 +0.48(+6.48%)
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.