Indicators

Rlj Lodging Trust (NY: RLJ )

10.37 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2020	9.726	10.03	9.519	9.707	2,675,979	-0.30(-3.01%)
May 28, 2020	10.62	10.62	9.924	10.01	1,832,922	-0.47(-4.49%)
May 27, 2020	10.48	10.76	10.14	10.48	3,406,219	+0.47(+4.70%)
May 26, 2020	10.45	10.48	9.961	10.01	2,292,904	+0.44(+4.63%)
May 22, 2020	9.528	9.702	9.208	9.566	1,598,790	+0.02(+0.20%)
May 21, 2020	9.236	9.674	9.170	9.547	2,665,751	+0.23(+2.42%)
May 20, 2020	9.415	9.566	9.029	9.321	3,273,770	+0.06(+0.61%)
May 19, 2020	9.039	9.891	8.822	9.265	3,737,057	+0.11(+1.23%)
May 18, 2020	8.577	9.203	8.530	9.152	3,207,155	+1.19(+14.89%)
May 15, 2020	7.589	8.003	7.400	7.965	2,358,303	+0.36(+4.70%)
May 14, 2020	6.883	7.683	6.821	7.608	2,716,050	+0.47(+6.60%)
May 13, 2020	7.438	7.438	6.798	7.137	3,022,823	-0.38(-5.01%)
May 12, 2020	8.238	8.323	7.476	7.513	3,590,864	-0.72(-8.80%)
May 11, 2020	8.380	8.530	7.984	8.238	3,109,821	-0.32(-3.74%)
May 08, 2020	8.078	8.587	7.965	8.558	3,208,095	+0.68(+8.60%)
May 07, 2020	7.391	7.984	7.391	7.881	2,892,428	+0.60(+8.28%)
May 06, 2020	7.711	7.899	7.240	7.278	2,463,193	-0.43(-5.62%)
May 05, 2020	8.370	8.370	7.673	7.711	2,491,233	-0.35(-4.32%)
May 04, 2020	7.786	8.276	7.636	8.059	2,548,303	-0.08(-0.93%)

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.