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

Rlj Lodging Trust (NY: RLJ )

10.36 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2023 9.989 9.999 9.743 9.922 2,002,846 -0.08(-0.77%)
May 30, 2023 9.989 10.12 9.936 9.999 1,132,645 +0.00(+0.00%)
May 26, 2023 9.912 9.999 9.791 9.999 2,015,077 +0.10(+0.97%)
May 25, 2023 9.912 9.951 9.724 9.902 1,183,346 -0.03(-0.29%)
May 24, 2023 10.22 10.22 9.874 9.931 2,490,876 -0.33(-3.20%)
May 23, 2023 10.25 10.38 10.17 10.26 2,183,725 +0.01(+0.09%)
May 22, 2023 10.27 10.35 10.15 10.25 2,559,010 +0.05(+0.47%)
May 19, 2023 10.39 10.40 10.12 10.20 801,072 -0.10(-0.94%)
May 18, 2023 10.28 10.42 10.14 10.30 1,233,068 -0.01(-0.09%)
May 17, 2023 10.27 10.36 10.16 10.31 1,229,079 +0.12(+1.14%)
May 16, 2023 10.21 10.39 10.16 10.19 1,209,788 -0.10(-0.94%)
May 15, 2023 10.31 10.38 10.25 10.29 940,237 -0.05(-0.47%)
May 12, 2023 10.34 10.41 10.25 10.34 3,404,772 +0.00(+0.00%)
May 11, 2023 10.39 10.43 10.13 10.34 7,125,019 -0.19(-1.83%)
May 10, 2023 10.62 10.71 10.41 10.53 3,517,111 +0.06(+0.55%)
May 09, 2023 10.18 10.56 10.12 10.47 2,695,554 +0.14(+1.40%)
May 08, 2023 10.34 10.46 10.28 10.33 2,488,834 -0.04(-0.37%)
May 05, 2023 10.65 11.07 10.02 10.37 2,904,148 +0.48(+4.88%)
May 04, 2023 9.690 9.980 9.647 9.883 2,848,883 +0.11(+1.09%)
May 03, 2023 9.632 10.04 9.632 9.777 2,198,345 +0.14(+1.40%)
May 02, 2023 9.700 9.738 9.430 9.642 2,204,139 -0.13(-1.28%)
May 01, 2023 9.767 9.970 9.738 9.767 2,569,407 +0.02(+0.20%)
Apr 28, 2023 9.565 9.874 9.478 9.748 3,623,046 +0.21(+2.23%)
Apr 27, 2023 9.671 9.690 9.430 9.536 2,109,782 -0.07(-0.70%)
Apr 26, 2023 9.565 9.796 9.508 9.603 2,742,240 -0.04(-0.40%)
Apr 25, 2023 9.796 9.854 9.598 9.642 1,725,355 -0.30(-3.01%)
Apr 24, 2023 9.854 9.985 9.845 9.941 1,483,170 +0.00(+0.00%)
Apr 21, 2023 9.883 9.980 9.782 9.941 1,667,062 +0.09(+0.88%)
Apr 20, 2023 9.970 10.00 9.782 9.854 1,767,618 -0.23(-2.30%)
Apr 19, 2023 10.06 10.12 9.985 10.09 1,733,531 -0.08(-0.76%)
Apr 18, 2023 10.13 10.25 10.01 10.16 1,045,316 +0.06(+0.57%)
Apr 17, 2023 9.931 10.14 9.902 10.11 1,843,374 +0.15(+1.55%)
Apr 14, 2023 10.05 10.12 9.791 9.951 1,500,187 -0.04(-0.39%)
Apr 13, 2023 9.845 10.04 9.806 9.989 924,396 +0.18(+1.87%)
Apr 12, 2023 10.11 10.15 9.777 9.806 2,534,967 -0.19(-1.93%)
Apr 11, 2023 9.970 10.07 9.927 9.999 2,206,647 +0.05(+0.48%)
Apr 10, 2023 9.951 10.09 9.864 9.951 2,977,320 -0.04(-0.39%)
Apr 06, 2023 10.07 10.08 9.902 9.989 1,885,543 +0.01(+0.10%)
Apr 05, 2023 9.999 10.06 9.927 9.980 2,050,033 -0.14(-1.34%)
Apr 04, 2023 10.21 10.27 9.927 10.11 914,849 -0.03(-0.29%)
Apr 03, 2023 10.25 10.34 10.03 10.14 2,573,668 -0.09(-0.85%)
Mar 31, 2023 9.893 10.24 9.893 10.23 2,827,224 +0.44(+4.54%)
Mar 30, 2023 9.777 9.864 9.632 9.787 1,254,506 +0.16(+1.71%)
Mar 29, 2023 9.508 9.651 9.431 9.623 1,573,875 +0.26(+2.76%)
Mar 28, 2023 9.182 9.402 9.134 9.364 1,094,510 +0.06(+0.62%)
Mar 27, 2023 9.374 9.402 9.240 9.307 2,314,304 +0.09(+0.93%)
Mar 24, 2023 8.962 9.240 8.876 9.220 1,628,825 +0.11(+1.16%)
Mar 23, 2023 9.335 9.465 9.077 9.115 1,512,615 -0.19(-2.06%)
Mar 22, 2023 9.747 9.747 9.307 9.307 2,740,271 -0.55(-5.54%)
Mar 21, 2023 9.929 10.03 9.766 9.852 3,188,693 +0.11(+1.18%)
Mar 20, 2023 9.508 9.919 9.508 9.737 1,819,960 +0.13(+1.40%)
Mar 17, 2023 9.977 9.977 9.556 9.603 2,875,419 -0.43(-4.29%)
Mar 16, 2023 9.958 10.16 9.776 10.03 2,019,699 -0.06(-0.57%)
Mar 15, 2023 9.843 10.11 9.843 10.09 2,095,188 -0.07(-0.66%)
Mar 14, 2023 10.38 10.50 10.07 10.16 2,476,064 +0.12(+1.24%)
Mar 13, 2023 9.919 10.12 9.833 10.03 1,764,620 -0.13(-1.32%)
Mar 10, 2023 10.29 10.43 10.01 10.17 1,933,991 -0.25(-2.39%)
Mar 09, 2023 11.01 11.04 10.38 10.42 1,159,643 -0.60(-5.47%)
Mar 08, 2023 10.87 11.04 10.79 11.02 993,219 +0.14(+1.32%)
Mar 07, 2023 11.00 11.09 10.80 10.88 1,456,412 -0.11(-0.96%)
Mar 06, 2023 11.07 11.16 10.92 10.98 1,091,149 -0.04(-0.35%)
Mar 03, 2023 11.04 11.14 10.92 11.02 863,022 +0.09(+0.79%)
Mar 02, 2023 10.83 10.95 10.80 10.93 1,059,193 +0.01(+0.09%)
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.