Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rlj Lodging Trust (NY: RLJ )

10.33 -0.05 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.794 9.266 8.644 8.898 2,001,231 +0.00(+0.00%)
Jun 29, 2020 8.427 9.066 8.248 8.898 2,280,545 +0.62(+7.52%)
Jun 26, 2020 8.464 8.549 8.097 8.276 3,845,571 -0.24(-2.87%)
Jun 25, 2020 8.398 8.653 8.191 8.521 2,070,483 -0.09(-1.09%)
Jun 24, 2020 8.728 8.935 8.107 8.615 3,962,008 -0.40(-4.39%)
Jun 23, 2020 9.067 9.246 8.869 9.010 5,022,750 +0.09(+1.06%)
Jun 22, 2020 9.029 9.048 8.587 8.916 3,416,071 -0.19(-2.07%)
Jun 19, 2020 9.933 9.990 8.992 9.105 7,270,974 -0.63(-6.48%)
Jun 18, 2020 9.669 10.01 9.528 9.735 2,752,840 -0.14(-1.43%)
Jun 17, 2020 10.46 10.53 9.811 9.877 3,185,373 -0.58(-5.58%)
Jun 16, 2020 10.81 10.88 10.06 10.46 2,412,240 +0.43(+4.32%)
Jun 15, 2020 9.754 10.22 9.509 10.03 2,639,522 -0.43(-4.14%)
Jun 12, 2020 10.36 10.46 9.811 10.46 3,477,020 +0.80(+8.28%)
Jun 11, 2020 10.03 10.62 9.622 9.660 3,186,300 -1.34(-12.16%)
Jun 10, 2020 12.15 12.17 10.97 11.00 3,248,438 -1.45(-11.65%)
Jun 09, 2020 13.52 13.60 12.29 12.45 6,493,455 -1.65(-11.69%)
Jun 08, 2020 12.71 14.21 12.71 14.09 5,136,682 +1.90(+15.60%)
Jun 05, 2020 12.46 13.69 12.12 12.19 5,688,540 +0.56(+4.77%)
Jun 04, 2020 10.83 12.15 10.70 11.64 5,333,131 +0.82(+7.57%)
Jun 03, 2020 10.12 10.85 10.09 10.82 2,344,067 +0.95(+9.64%)
Jun 02, 2020 10.01 10.12 9.815 9.867 1,986,398 +0.08(+0.77%)
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.