Indicators

Rlj Lodging Trust (NY: RLJ )

9.840 +0.010 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.79	13.98	13.24	13.28	1,350,309	-0.66(-4.76%)
Apr 28, 2022	13.71	14.00	13.29	13.95	1,061,062	+0.41(+3.01%)
Apr 27, 2022	13.35	13.77	13.27	13.54	1,517,427	+0.12(+0.92%)
Apr 26, 2022	13.61	13.74	13.39	13.42	1,027,673	-0.28(-2.07%)
Apr 25, 2022	13.40	13.75	13.24	13.70	1,375,927	+0.30(+2.26%)
Apr 22, 2022	13.35	13.68	13.32	13.40	1,552,679	+0.05(+0.36%)
Apr 21, 2022	13.73	13.91	13.32	13.35	1,411,054	-0.09(-0.63%)
Apr 20, 2022	13.61	13.85	13.42	13.44	1,759,383	+0.06(+0.42%)
Apr 19, 2022	13.09	13.53	13.09	13.38	2,233,664	+0.27(+2.02%)
Apr 18, 2022	13.32	13.60	13.06	13.11	2,036,757	-0.27(-1.98%)
Apr 14, 2022	13.23	13.56	13.19	13.38	2,614,234	+0.23(+1.73%)
Apr 13, 2022	12.40	13.18	12.28	13.15	1,843,459	+0.83(+6.77%)
Apr 12, 2022	12.15	12.45	12.08	12.32	1,480,018	+0.26(+2.12%)
Apr 11, 2022	11.87	12.19	11.80	12.06	1,763,369	+0.22(+1.84%)
Apr 08, 2022	12.09	12.17	11.83	11.84	1,014,546	-0.31(-2.57%)
Apr 07, 2022	12.57	12.58	12.03	12.16	1,382,414	-0.48(-3.82%)
Apr 06, 2022	12.99	13.09	12.59	12.64	1,077,898	-0.55(-4.17%)
Apr 05, 2022	13.74	13.91	13.11	13.19	831,090	-0.51(-3.73%)
Apr 04, 2022	13.58	13.73	13.22	13.70	1,265,832	+0.04(+0.28%)

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.