Skip to main content
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 (%)
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%)
Mar 01, 2023 10.86 11.07 10.82 10.92 1,844,818 +0.07(+0.62%)
Feb 28, 2023 11.07 11.28 10.78 10.86 3,291,677 -0.15(-1.39%)
Feb 27, 2023 11.15 11.18 10.93 11.01 3,329,837 +0.04(+0.35%)
Feb 24, 2023 10.84 10.99 10.75 10.97 1,514,189 -0.08(-0.69%)
Feb 23, 2023 10.93 11.09 10.70 11.05 1,299,584 +0.23(+2.12%)
Feb 22, 2023 10.73 10.95 10.71 10.82 1,598,334 +0.01(+0.09%)
Feb 21, 2023 10.70 10.82 10.48 10.81 1,765,293 -0.04(-0.35%)
Feb 17, 2023 11.07 11.07 10.74 10.85 1,727,622 -0.20(-1.82%)
Feb 16, 2023 11.42 11.42 10.98 11.05 1,611,202 -0.62(-5.33%)
Feb 15, 2023 11.53 11.71 11.51 11.67 1,764,835 +0.01(+0.08%)
Feb 14, 2023 11.61 11.82 11.49 11.66 2,090,899 -0.04(-0.33%)
Feb 13, 2023 11.43 11.71 11.33 11.70 914,200 +0.25(+2.17%)
Feb 10, 2023 11.50 11.57 11.20 11.45 2,595,044 -0.16(-1.40%)
Feb 09, 2023 11.75 11.82 11.61 11.61 805,571 -0.03(-0.25%)
Feb 08, 2023 11.77 11.89 11.60 11.64 1,094,772 -0.26(-2.17%)
Feb 07, 2023 11.70 11.98 11.62 11.90 1,212,624 +0.11(+0.97%)
Feb 06, 2023 12.04 12.09 11.72 11.79 1,148,994 -0.36(-2.99%)
Feb 03, 2023 12.12 12.27 12.03 12.15 1,257,245 -0.10(-0.78%)
Feb 02, 2023 12.21 12.37 12.08 12.25 1,676,993 +0.18(+1.51%)
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.