Skip to main content

Rlj Lodging Trust (NY: RLJ )

9.630 +0.220 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.51 11.56 11.26 11.35 558,803 -0.08(-0.73%)
May 30, 2012 11.68 11.68 11.42 11.43 162,853 -0.32(-2.69%)
May 29, 2012 11.55 11.77 11.48 11.75 199,057 +0.24(+2.07%)
May 25, 2012 11.49 11.57 11.42 11.51 144,848 +0.03(+0.28%)
May 24, 2012 11.34 11.48 11.26 11.48 175,637 +0.14(+1.19%)
May 23, 2012 11.24 11.35 11.06 11.34 156,003 +0.06(+0.51%)
May 22, 2012 11.32 11.39 11.22 11.28 188,467 +0.01(+0.06%)
May 21, 2012 11.19 11.30 11.03 11.28 417,482 +0.13(+1.15%)
May 18, 2012 11.32 11.47 11.10 11.15 274,044 -0.18(-1.59%)
May 17, 2012 11.80 11.80 11.31 11.33 284,583 -0.42(-3.61%)
May 16, 2012 11.95 11.97 11.65 11.75 142,132 -0.12(-0.98%)
May 15, 2012 11.86 11.90 11.66 11.87 267,588 +0.00(+0.00%)
May 14, 2012 11.90 12.02 11.80 11.87 218,808 -0.10(-0.86%)
May 11, 2012 12.71 12.71 11.84 11.97 245,955 +0.12(+0.98%)
May 10, 2012 11.93 11.93 11.73 11.86 264,426 +0.05(+0.38%)
May 09, 2012 11.99 12.06 11.71 11.81 220,965 -0.31(-2.55%)
May 08, 2012 11.98 12.15 11.87 12.12 204,771 +0.09(+0.75%)
May 07, 2012 12.15 12.15 11.97 12.03 144,947 -0.14(-1.11%)
May 04, 2012 12.19 12.22 12.11 12.17 224,083 -0.04(-0.32%)
May 03, 2012 12.18 12.29 12.10 12.20 171,051 +0.04(+0.32%)
May 02, 2012 12.14 12.20 11.97 12.17 151,043 -0.03(-0.26%)
May 01, 2012 12.11 12.51 12.04 12.20 392,063 +0.11(+0.91%)
Apr 30, 2012 12.13 12.21 12.03 12.09 207,397 -0.09(-0.74%)
Apr 27, 2012 12.13 12.23 12.01 12.18 137,555 +0.10(+0.80%)
Apr 26, 2012 12.10 12.15 12.04 12.08 154,716 -0.03(-0.21%)
Apr 25, 2012 12.18 12.18 12.02 12.11 143,072 +0.05(+0.37%)
Apr 24, 2012 11.82 12.07 11.82 12.06 175,179 +0.27(+2.29%)
Apr 23, 2012 11.91 11.91 11.73 11.79 242,543 -0.33(-2.76%)
Apr 20, 2012 12.07 12.18 12.01 12.13 315,498 +0.19(+1.56%)
Apr 19, 2012 11.88 12.11 11.82 11.94 513,207 +0.10(+0.82%)
Apr 18, 2012 11.85 11.88 11.69 11.84 444,091 -0.03(-0.22%)
Apr 17, 2012 11.78 11.98 11.68 11.87 574,969 +0.16(+1.37%)
Apr 16, 2012 11.68 11.82 11.51 11.71 385,820 +0.12(+1.00%)
Apr 13, 2012 11.83 11.83 11.57 11.59 110,213 -0.24(-2.07%)
Apr 12, 2012 11.62 11.87 11.56 11.84 141,360 +0.19(+1.66%)
Apr 11, 2012 11.49 11.64 11.40 11.64 201,018 +0.28(+2.49%)
Apr 10, 2012 11.80 11.80 11.32 11.36 247,804 -0.39(-3.34%)
Apr 09, 2012 11.78 11.86 11.55 11.75 176,313 -0.15(-1.30%)
Apr 05, 2012 11.88 12.02 11.88 11.91 103,735 +0.01(+0.11%)
Apr 04, 2012 12.05 12.07 11.86 11.89 222,775 -0.23(-1.91%)
Apr 03, 2012 12.33 12.35 12.03 12.13 256,726 -0.20(-1.62%)
Apr 02, 2012 11.95 12.40 11.95 12.33 345,751 +0.33(+2.79%)
Mar 30, 2012 11.96 12.02 11.77 11.99 290,230 +0.10(+0.81%)
Mar 29, 2012 11.83 11.94 11.71 11.89 200,889 -0.04(-0.32%)
Mar 28, 2012 11.91 11.93 11.81 11.93 348,221 -0.04(-0.32%)
Mar 27, 2012 11.91 11.98 11.84 11.97 302,302 +0.04(+0.32%)
Mar 26, 2012 11.82 11.95 11.76 11.93 252,297 +0.26(+2.26%)
Mar 23, 2012 11.63 11.78 11.57 11.67 296,973 +0.08(+0.72%)
Mar 22, 2012 11.66 11.74 11.53 11.59 429,139 -0.14(-1.21%)
Mar 21, 2012 11.71 11.78 11.59 11.73 441,148 +0.05(+0.44%)
Mar 20, 2012 11.25 11.74 11.21 11.68 680,718 +0.39(+3.42%)
Mar 19, 2012 11.23 11.29 11.15 11.29 1,025,629 +0.06(+0.57%)
Mar 16, 2012 11.20 11.23 11.14 11.23 1,355,381 +0.05(+0.46%)
Mar 15, 2012 11.26 11.26 11.14 11.17 593,881 -0.06(-0.52%)
Mar 14, 2012 11.26 11.29 11.15 11.23 363,248 -0.05(-0.46%)
Mar 13, 2012 11.32 11.32 11.12 11.28 1,011,252 +0.06(+0.57%)
Mar 12, 2012 11.23 11.23 11.16 11.22 611,656 +0.06(+0.52%)
Mar 09, 2012 11.17 11.24 10.97 11.16 577,994 -0.04(-0.34%)
Mar 08, 2012 11.36 11.36 10.82 11.20 910,477 +0.31(+2.84%)
Mar 07, 2012 10.83 10.99 10.67 10.89 457,432 +0.06(+0.59%)
Mar 06, 2012 11.05 11.05 10.76 10.83 411,738 -0.32(-2.89%)
Mar 05, 2012 11.19 11.19 10.81 11.15 269,262 -0.06(-0.52%)
Mar 02, 2012 11.35 11.35 11.03 11.21 450,674 -0.16(-1.42%)
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.