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

Rlj Lodging Trust (NY: RLJ )

10.73 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2023 9.779 9.779 9.623 9.720 2,496,210 -0.01(-0.10%)
Aug 30, 2023 9.866 9.905 9.638 9.730 3,942,732 -0.18(-1.86%)
Aug 29, 2023 9.652 9.959 9.594 9.915 3,967,827 +0.26(+2.72%)
Aug 28, 2023 9.429 9.667 9.424 9.652 2,756,013 +0.34(+3.66%)
Aug 25, 2023 9.390 9.399 9.180 9.312 1,791,500 -0.03(-0.31%)
Aug 24, 2023 9.477 9.613 9.322 9.341 2,855,494 -0.19(-2.04%)
Aug 23, 2023 9.545 9.594 9.472 9.536 2,176,224 +0.04(+0.41%)
Aug 22, 2023 9.487 9.579 9.302 9.497 2,455,228 +0.08(+0.83%)
Aug 21, 2023 9.409 9.438 9.307 9.419 3,548,500 +0.00(+0.00%)
Aug 18, 2023 9.244 9.526 9.205 9.419 8,287,647 +0.08(+0.83%)
Aug 17, 2023 9.429 9.487 9.331 9.341 1,820,620 -0.08(-0.83%)
Aug 16, 2023 9.390 9.516 9.390 9.419 1,366,848 +0.01(+0.10%)
Aug 15, 2023 9.380 9.524 9.365 9.409 1,156,360 -0.11(-1.12%)
Aug 14, 2023 9.458 9.545 9.413 9.516 1,185,358 -0.04(-0.41%)
Aug 11, 2023 9.623 9.667 9.443 9.555 1,439,855 -0.15(-1.50%)
Aug 10, 2023 9.769 9.857 9.652 9.701 1,455,097 -0.07(-0.70%)
Aug 09, 2023 9.682 9.823 9.643 9.769 1,306,086 +0.05(+0.50%)
Aug 08, 2023 9.604 9.750 9.458 9.720 1,737,912 -0.10(-0.99%)
Aug 07, 2023 9.477 9.827 9.438 9.818 1,675,428 +0.29(+3.06%)
Aug 04, 2023 9.623 9.759 9.429 9.526 1,270,661 +0.08(+0.82%)
Aug 03, 2023 9.643 9.662 9.312 9.448 1,753,806 -0.32(-3.29%)
Aug 02, 2023 9.876 9.876 9.662 9.769 1,283,791 -0.19(-1.95%)
Aug 01, 2023 10.01 10.01 9.725 9.964 965,035 -0.06(-0.58%)
Jul 31, 2023 9.964 10.19 9.944 10.02 1,325,342 +0.06(+0.59%)
Jul 28, 2023 9.720 9.973 9.711 9.964 1,387,139 +0.35(+3.64%)
Jul 27, 2023 9.750 9.769 9.613 9.613 1,553,690 -0.04(-0.40%)
Jul 26, 2023 9.604 9.779 9.604 9.652 1,506,962 +0.01(+0.10%)
Jul 25, 2023 9.613 9.662 9.506 9.643 1,109,605 +0.04(+0.41%)
Jul 24, 2023 9.759 9.779 9.594 9.604 998,957 -0.12(-1.20%)
Jul 21, 2023 9.730 9.808 9.657 9.720 1,210,214 +0.05(+0.50%)
Jul 20, 2023 9.643 9.769 9.438 9.672 2,100,483 -0.15(-1.49%)
Jul 19, 2023 10.02 10.08 9.798 9.818 1,828,118 -0.08(-0.79%)
Jul 18, 2023 9.711 9.954 9.672 9.896 2,562,898 +0.16(+1.60%)
Jul 17, 2023 9.759 9.871 9.701 9.740 1,598,780 -0.06(-0.60%)
Jul 14, 2023 10.07 10.07 9.686 9.798 1,199,794 -0.25(-2.52%)
Jul 13, 2023 10.16 10.27 9.993 10.05 1,476,945 -0.15(-1.43%)
Jul 12, 2023 10.57 10.57 10.18 10.20 1,220,072 -0.15(-1.41%)
Jul 11, 2023 10.32 10.44 10.28 10.34 1,470,094 -0.01(-0.09%)
Jul 10, 2023 10.13 10.38 10.05 10.35 1,711,104 +0.20(+2.01%)
Jul 07, 2023 10.04 10.28 9.993 10.15 2,480,221 +0.13(+1.26%)
Jul 06, 2023 9.993 10.03 9.871 10.02 1,978,313 -0.11(-1.06%)
Jul 05, 2023 10.16 10.25 9.944 10.13 1,977,918 -0.16(-1.51%)
Jul 03, 2023 10.01 10.32 9.993 10.28 975,985 +0.29(+2.92%)
Jun 30, 2023 10.02 10.05 9.896 9.993 1,762,227 +0.07(+0.69%)
Jun 29, 2023 9.536 9.935 9.536 9.925 1,711,997 +0.37(+3.87%)
Jun 28, 2023 9.642 9.642 9.521 9.555 1,677,440 -0.07(-0.70%)
Jun 27, 2023 9.449 9.642 9.304 9.623 2,486,666 +0.16(+1.73%)
Jun 26, 2023 9.352 9.560 9.352 9.459 1,769,804 +0.05(+0.51%)
Jun 23, 2023 9.401 9.478 9.323 9.410 4,572,185 -0.17(-1.81%)
Jun 22, 2023 9.545 9.584 9.459 9.584 1,412,861 -0.04(-0.40%)
Jun 21, 2023 9.632 9.705 9.420 9.623 1,983,702 -0.01(-0.10%)
Jun 20, 2023 9.719 9.767 9.613 9.632 5,628,580 -0.14(-1.38%)
Jun 16, 2023 9.912 9.970 9.719 9.767 3,628,066 -0.07(-0.69%)
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.