Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rlj Lodging Trust (NY: RLJ )

9.890 -0.010 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2021 14.18 14.18 13.80 13.91 1,301,413 -0.23(-1.65%)
Sep 29, 2021 14.08 14.24 13.94 14.15 1,605,061 +0.19(+1.34%)
Sep 28, 2021 14.06 14.34 13.90 13.96 783,529 -0.22(-1.52%)
Sep 27, 2021 14.21 14.61 14.10 14.17 675,060 +0.11(+0.80%)
Sep 24, 2021 13.95 14.16 13.78 14.06 933,490 +0.03(+0.20%)
Sep 23, 2021 13.66 14.08 13.59 14.03 1,003,477 +0.51(+3.81%)
Sep 22, 2021 13.66 13.78 13.32 13.52 3,038,186 +0.04(+0.28%)
Sep 21, 2021 13.51 13.70 13.39 13.48 530,140 +0.16(+1.19%)
Sep 20, 2021 13.03 13.37 12.82 13.32 874,600 -0.02(-0.14%)
Sep 17, 2021 13.57 13.68 13.23 13.34 2,855,813 -0.09(-0.70%)
Sep 16, 2021 13.45 13.52 13.32 13.44 823,931 -0.02(-0.14%)
Sep 15, 2021 13.42 13.50 13.17 13.45 754,934 +0.03(+0.21%)
Sep 14, 2021 13.67 13.67 13.32 13.43 653,176 -0.18(-1.31%)
Sep 13, 2021 13.10 13.71 12.93 13.60 843,422 +0.73(+5.67%)
Sep 10, 2021 13.21 13.31 12.86 12.87 802,079 -0.25(-1.92%)
Sep 09, 2021 13.16 13.40 13.05 13.13 640,655 -0.16(-1.20%)
Sep 08, 2021 13.32 13.53 13.12 13.29 856,707 -0.13(-0.98%)
Sep 07, 2021 13.39 13.58 13.22 13.42 591,782 -0.06(-0.42%)
Sep 03, 2021 13.84 13.84 13.33 13.47 678,999 -0.16(-1.17%)
Sep 02, 2021 13.73 13.87 13.48 13.63 805,655 +0.00(+0.00%)
Sep 01, 2021 13.62 13.70 13.41 13.63 576,340 +0.13(+0.97%)
Aug 31, 2021 13.38 13.59 13.32 13.50 1,376,844 +0.03(+0.21%)
Aug 30, 2021 13.82 13.82 13.36 13.47 698,007 -0.24(-1.77%)
Aug 27, 2021 13.12 13.79 13.12 13.72 720,209 +0.61(+4.64%)
Aug 26, 2021 13.23 13.47 13.03 13.11 958,384 -0.25(-1.89%)
Aug 25, 2021 13.33 13.59 13.14 13.36 814,708 -0.01(-0.07%)
Aug 24, 2021 13.20 13.40 13.20 13.37 522,286 +0.26(+2.00%)
Aug 23, 2021 13.07 13.25 12.86 13.11 446,869 +0.22(+1.67%)
Aug 20, 2021 12.53 12.95 12.34 12.89 966,493 +0.24(+1.92%)
Aug 19, 2021 12.84 12.94 12.43 12.65 820,462 -0.37(-2.87%)
Aug 18, 2021 12.97 13.20 12.79 13.02 765,293 +0.01(+0.07%)
Aug 17, 2021 13.18 13.20 12.75 13.01 575,157 -0.33(-2.45%)
Aug 16, 2021 13.47 13.62 13.23 13.34 946,028 -0.26(-1.93%)
Aug 13, 2021 13.59 13.69 13.38 13.60 662,269 +0.00(+0.00%)
Aug 12, 2021 13.75 13.84 13.46 13.60 934,147 -0.04(-0.27%)
Aug 11, 2021 13.44 13.66 13.22 13.64 718,099 +0.29(+2.17%)
Aug 10, 2021 13.08 13.50 12.94 13.35 487,381 +0.22(+1.64%)
Aug 09, 2021 13.44 13.49 12.99 13.14 1,055,405 -0.50(-3.64%)
Aug 06, 2021 13.73 13.95 13.34 13.63 762,535 +0.17(+1.25%)
Aug 05, 2021 12.95 13.54 12.95 13.46 1,045,951 +0.66(+5.19%)
Aug 04, 2021 13.00 13.18 12.71 12.80 860,966 -0.41(-3.12%)
Aug 03, 2021 13.16 13.26 12.67 13.21 877,379 +0.08(+0.64%)
Aug 02, 2021 13.51 13.93 13.08 13.13 565,811 -0.30(-2.23%)
Jul 30, 2021 13.56 13.81 13.29 13.43 934,886 -0.22(-1.64%)
Jul 29, 2021 13.65 13.88 13.57 13.65 587,920 +0.23(+1.74%)
Jul 28, 2021 13.64 13.74 13.14 13.42 740,401 -0.07(-0.49%)
Jul 27, 2021 13.44 13.70 13.26 13.48 958,399 -0.17(-1.23%)
Jul 26, 2021 13.42 13.80 13.38 13.65 1,659,418 +0.19(+1.39%)
Jul 23, 2021 13.73 13.79 13.26 13.46 1,001,943 -0.07(-0.55%)
Jul 22, 2021 13.53 13.67 13.31 13.54 1,005,295 -0.14(-1.03%)
Jul 21, 2021 13.37 13.91 13.28 13.68 1,244,050 +0.57(+4.35%)
Jul 20, 2021 12.46 13.32 12.22 13.11 1,579,112 +0.69(+5.58%)
Jul 19, 2021 12.69 12.93 12.17 12.42 1,621,293 -0.70(-5.35%)
Jul 16, 2021 13.71 13.76 13.12 13.12 1,575,722 -0.40(-2.98%)
Jul 15, 2021 13.39 13.75 13.36 13.52 1,772,888 -0.05(-0.34%)
Jul 14, 2021 13.46 13.79 13.31 13.57 1,018,142 +0.20(+1.47%)
Jul 13, 2021 13.44 13.52 13.24 13.37 1,304,231 -0.22(-1.65%)
Jul 12, 2021 13.33 13.72 13.26 13.59 1,324,658 +0.13(+0.97%)
Jul 09, 2021 13.22 13.47 13.07 13.46 1,074,458 +0.46(+3.52%)
Jul 08, 2021 12.88 13.29 12.55 13.00 1,925,537 -0.16(-1.21%)
Jul 07, 2021 13.44 13.58 13.06 13.16 1,159,101 -0.41(-3.03%)
Jul 06, 2021 14.01 14.04 13.39 13.58 1,203,681 -0.53(-3.78%)
Jul 02, 2021 14.20 14.31 14.07 14.11 825,262 -0.13(-0.92%)
Jul 01, 2021 14.42 14.62 14.18 14.24 932,282 -0.01(-0.07%)
Jun 30, 2021 14.04 14.53 14.01 14.25 1,265,960 +0.15(+1.06%)
Jun 29, 2021 14.03 14.37 14.02 14.10 2,004,118 +0.03(+0.20%)
Jun 28, 2021 14.41 14.53 13.65 14.07 1,473,336 -0.38(-2.65%)
Jun 25, 2021 14.77 14.87 14.44 14.45 4,093,266 -0.21(-1.47%)
Jun 24, 2021 14.60 14.71 14.28 14.67 962,347 +0.11(+0.77%)
Jun 23, 2021 14.58 14.80 14.51 14.56 775,627 +0.03(+0.19%)
Jun 22, 2021 14.56 14.66 14.31 14.53 600,145 -0.08(-0.58%)
Jun 21, 2021 14.50 14.66 14.29 14.61 978,331 +0.29(+2.02%)
Jun 18, 2021 14.38 14.45 14.03 14.32 2,167,542 -0.39(-2.67%)
Jun 17, 2021 15.02 15.13 14.52 14.72 840,464 -0.25(-1.69%)
Jun 16, 2021 14.99 15.12 14.83 14.97 937,004 +0.00(+0.00%)
Jun 15, 2021 14.98 15.13 14.82 14.97 726,174 -0.04(-0.25%)
Jun 14, 2021 15.19 15.36 14.79 15.01 884,035 -0.09(-0.62%)
Jun 11, 2021 15.01 15.20 14.88 15.10 1,064,975 +0.09(+0.62%)
Jun 10, 2021 15.26 15.27 14.84 15.01 788,374 -0.17(-1.11%)
Jun 09, 2021 15.48 15.48 15.14 15.17 710,448 -0.20(-1.28%)
Jun 08, 2021 15.08 15.58 14.90 15.37 1,020,267 +0.35(+2.30%)
Jun 07, 2021 14.55 15.08 14.55 15.03 788,677 +0.56(+3.88%)
Jun 04, 2021 14.49 14.58 14.35 14.46 439,161 +0.02(+0.13%)
Jun 03, 2021 14.76 14.80 14.44 14.45 494,591 -0.38(-2.59%)
Jun 02, 2021 14.91 14.93 14.72 14.83 957,573 +0.06(+0.38%)
Jun 01, 2021 14.52 14.78 14.38 14.77 789,012 +0.40(+2.80%)
May 28, 2021 14.61 14.61 14.17 14.37 865,029 -0.06(-0.39%)
May 27, 2021 14.27 14.54 14.20 14.43 1,853,462 +0.07(+0.52%)
May 26, 2021 13.85 14.36 13.73 14.35 581,683 +0.51(+3.72%)
May 25, 2021 14.17 14.43 13.81 13.84 645,295 -0.20(-1.40%)
May 24, 2021 13.91 14.11 13.66 14.03 475,072 +0.21(+1.49%)
May 21, 2021 14.02 14.03 13.79 13.83 871,367 -0.02(-0.14%)
May 20, 2021 13.98 13.98 13.54 13.85 680,912 -0.14(-1.00%)
May 19, 2021 14.03 14.19 13.61 13.99 1,035,683 -0.28(-1.97%)
May 18, 2021 14.35 14.65 14.19 14.27 955,250 -0.08(-0.59%)
May 17, 2021 14.18 14.37 13.99 14.35 917,171 +0.06(+0.39%)
May 14, 2021 14.02 14.53 13.94 14.30 972,478 +0.46(+3.31%)
May 13, 2021 13.73 14.10 13.67 13.84 1,150,100 +0.21(+1.58%)
May 12, 2021 13.99 14.21 13.51 13.62 1,089,768 -0.45(-3.19%)
May 11, 2021 14.02 14.16 13.76 14.07 1,755,689 -0.31(-2.15%)
May 10, 2021 15.14 15.34 14.37 14.38 1,573,045 -0.77(-5.06%)
May 07, 2021 14.33 15.25 14.28 15.15 1,503,844 +0.75(+5.19%)
May 06, 2021 14.70 15.18 14.36 14.40 2,082,040 -0.41(-2.78%)
May 05, 2021 14.88 15.05 14.69 14.81 906,959 -0.07(-0.44%)
May 04, 2021 15.31 15.37 14.86 14.88 1,793,885 -0.50(-3.28%)
May 03, 2021 15.31 15.65 15.18 15.38 1,198,312 +0.29(+1.92%)
Apr 30, 2021 15.16 15.20 14.91 15.09 1,249,118 -0.21(-1.40%)
Apr 29, 2021 15.21 15.37 14.96 15.31 1,236,880 +0.33(+2.18%)
Apr 28, 2021 15.02 15.28 14.89 14.98 1,074,346 +0.07(+0.44%)
Apr 27, 2021 14.55 14.91 14.45 14.91 861,208 +0.31(+2.11%)
Apr 26, 2021 14.86 15.17 14.58 14.60 1,022,142 -0.10(-0.70%)
Apr 23, 2021 14.37 14.80 14.17 14.71 792,958 +0.36(+2.48%)
Apr 22, 2021 14.60 14.79 14.35 14.35 1,231,018 -0.20(-1.35%)
Apr 21, 2021 14.17 14.70 14.02 14.55 3,519,123 +0.32(+2.23%)
Apr 20, 2021 14.39 14.44 13.88 14.23 1,479,311 -0.38(-2.62%)
Apr 19, 2021 14.59 14.80 14.45 14.61 1,201,705 -0.11(-0.76%)
Apr 16, 2021 14.90 14.98 14.72 14.73 791,247 +0.01(+0.06%)
Apr 15, 2021 14.98 14.98 14.50 14.72 755,911 -0.04(-0.25%)
Apr 14, 2021 14.83 15.43 14.74 14.75 1,205,549 +0.19(+1.28%)
Apr 13, 2021 14.60 14.69 14.34 14.57 816,726 -0.13(-0.89%)
Apr 12, 2021 14.43 14.72 14.34 14.70 1,194,726 +0.23(+1.62%)
Apr 09, 2021 14.82 14.82 14.38 14.46 812,638 -0.34(-2.27%)
Apr 08, 2021 14.85 15.01 14.58 14.80 2,237,361 -0.07(-0.50%)
Apr 07, 2021 14.78 15.03 14.57 14.88 859,002 +0.14(+0.95%)
Apr 06, 2021 14.80 15.02 14.61 14.74 889,198 -0.16(-1.07%)
Apr 05, 2021 14.87 15.01 14.68 14.89 783,709 +0.21(+1.46%)
Apr 01, 2021 14.61 14.80 14.42 14.68 1,049,969 +0.21(+1.42%)
Mar 31, 2021 14.64 14.81 14.42 14.47 1,603,844 -0.25(-1.71%)
Mar 30, 2021 14.61 14.96 14.60 14.73 659,020 +0.20(+1.35%)
Mar 29, 2021 14.39 14.82 14.25 14.53 1,771,707 +0.07(+0.52%)
Mar 26, 2021 14.64 14.66 14.23 14.45 1,227,768 +0.06(+0.39%)
Mar 25, 2021 13.96 14.52 13.70 14.40 1,742,552 +0.31(+2.19%)
Mar 24, 2021 14.40 14.85 14.08 14.09 1,394,307 -0.09(-0.66%)
Mar 23, 2021 14.94 15.07 14.09 14.18 1,172,893 -0.98(-6.47%)
Mar 22, 2021 15.62 15.62 14.98 15.16 804,863 -0.65(-4.13%)
Mar 19, 2021 16.00 16.16 15.30 15.82 4,341,067 -0.13(-0.82%)
Mar 18, 2021 16.22 16.36 15.73 15.95 1,966,513 -0.30(-1.84%)
Mar 17, 2021 15.76 16.27 15.69 16.25 1,219,862 +0.52(+3.33%)
Mar 16, 2021 16.00 16.00 15.65 15.73 1,275,802 -0.28(-1.75%)
Mar 15, 2021 15.70 16.05 15.42 16.01 1,127,176 +0.25(+1.60%)
Mar 12, 2021 15.65 15.93 15.37 15.75 879,515 +0.34(+2.18%)
Mar 11, 2021 15.30 15.51 14.91 15.42 1,081,788 +0.19(+1.23%)
Mar 10, 2021 14.73 15.36 14.69 15.23 954,654 +0.52(+3.56%)
Mar 09, 2021 15.02 15.04 14.35 14.71 1,470,417 -0.21(-1.44%)
Mar 08, 2021 14.75 15.11 14.56 14.92 1,591,788 +0.42(+2.90%)
Mar 05, 2021 14.50 14.52 13.74 14.50 909,588 +0.26(+1.84%)
Mar 04, 2021 14.80 14.86 13.66 14.24 1,642,389 -0.54(-3.67%)
Mar 03, 2021 14.20 15.01 14.20 14.78 1,318,406 +0.59(+4.15%)
Mar 02, 2021 14.38 14.46 13.93 14.19 1,106,661 -0.28(-1.94%)
Mar 01, 2021 15.12 15.38 14.33 14.47 1,187,838 -0.20(-1.34%)
Feb 26, 2021 14.33 14.80 13.87 14.67 1,260,731 +0.53(+3.77%)
Feb 25, 2021 14.93 14.93 14.03 14.14 1,072,035 -0.68(-4.60%)
Feb 24, 2021 14.85 15.11 14.66 14.82 1,268,599 +0.11(+0.76%)
Feb 23, 2021 14.77 15.00 14.59 14.71 1,000,374 -0.03(-0.19%)
Feb 22, 2021 14.40 14.91 14.31 14.74 1,266,468 +0.35(+2.40%)
Feb 19, 2021 13.97 14.40 13.76 14.39 1,116,678 +0.48(+3.42%)
Feb 18, 2021 13.56 14.01 13.55 13.91 846,270 +0.25(+1.85%)
Feb 17, 2021 13.65 13.70 13.34 13.66 979,321 -0.14(-1.02%)
Feb 16, 2021 13.35 13.81 13.35 13.80 788,011 +0.51(+3.87%)
Feb 12, 2021 12.94 13.32 12.93 13.29 1,395,901 +0.12(+0.92%)
Feb 11, 2021 13.08 13.31 12.93 13.17 989,451 +0.20(+1.51%)
Feb 10, 2021 12.79 13.23 12.74 12.97 1,008,398 +0.22(+1.76%)
Feb 09, 2021 13.35 13.36 12.71 12.74 778,608 -0.57(-4.28%)
Feb 08, 2021 13.09 13.31 12.89 13.31 885,656 +0.29(+2.22%)
Feb 05, 2021 13.21 13.29 12.83 13.03 591,944 -0.04(-0.29%)
Feb 04, 2021 12.96 13.20 12.84 13.06 859,567 +0.14(+1.08%)
Feb 03, 2021 12.72 12.95 12.57 12.92 1,241,013 +0.09(+0.73%)
Feb 02, 2021 12.51 12.97 12.36 12.83 816,921 +0.48(+3.86%)
Feb 01, 2021 12.18 12.39 11.96 12.35 1,212,492 +0.29(+2.40%)
Jan 29, 2021 12.85 12.85 11.97 12.06 1,691,177 -0.87(-6.72%)
Jan 28, 2021 12.74 13.22 12.58 12.93 1,698,379 +0.40(+3.21%)
Jan 27, 2021 12.46 13.01 12.27 12.53 1,566,053 -0.41(-3.18%)
Jan 26, 2021 13.27 13.29 12.87 12.94 1,105,706 -0.11(-0.86%)
Jan 25, 2021 13.10 13.12 12.77 13.05 1,056,185 -0.29(-2.17%)
Jan 22, 2021 13.07 13.38 12.91 13.34 718,017 +0.03(+0.21%)
Jan 21, 2021 13.60 13.60 13.21 13.31 629,573 -0.29(-2.13%)
Jan 20, 2021 13.47 13.80 13.31 13.60 556,222 +0.07(+0.48%)
Jan 19, 2021 13.69 13.69 13.13 13.54 791,252 -0.05(-0.34%)
Jan 15, 2021 13.56 13.67 13.03 13.59 824,505 -0.17(-1.22%)
Jan 14, 2021 13.97 14.08 13.68 13.75 1,220,888 +0.08(+0.62%)
Jan 13, 2021 13.37 13.86 13.37 13.67 1,029,725 +0.18(+1.32%)
Jan 12, 2021 12.78 13.54 12.78 13.49 1,623,782 +0.71(+5.56%)
Jan 11, 2021 12.65 12.86 12.18 12.78 1,923,722 -0.15(-1.16%)
Jan 08, 2021 13.45 13.45 12.75 12.93 1,478,630 -0.50(-3.76%)
Jan 07, 2021 13.59 13.61 13.08 13.44 1,115,085 -0.21(-1.51%)
Jan 06, 2021 12.74 13.99 12.40 13.64 2,183,675 +1.34(+10.86%)
Jan 05, 2021 12.58 12.89 12.30 12.31 3,441,124 -0.33(-2.59%)
Jan 04, 2021 13.36 13.60 12.61 12.63 1,083,602 -0.59(-4.45%)
Dec 31, 2020 13.22 13.22 13.22 893,901 -0.02(-0.14%)
Dec 30, 2020 13.39 13.75 13.23 13.24 893,901 -0.16(-1.19%)
Dec 29, 2020 13.57 13.68 13.34 13.40 846,554 -0.13(-0.97%)
Dec 28, 2020 13.47 13.75 13.36 13.53 796,896 +0.15(+1.12%)
Dec 24, 2020 13.33 13.43 13.09 13.38 306,941 +0.07(+0.56%)
Dec 23, 2020 12.72 13.40 12.72 13.31 963,308 +0.68(+5.40%)
Dec 22, 2020 12.89 12.92 12.39 12.62 1,092,460 -0.33(-2.52%)
Dec 21, 2020 12.54 13.13 12.28 12.95 1,490,578 +0.11(+0.87%)
Dec 18, 2020 13.06 13.16 12.58 12.84 3,391,354 -0.33(-2.48%)
Dec 17, 2020 13.17 13.17 12.81 13.17 1,291,710 -0.01(-0.07%)
Dec 16, 2020 13.07 13.23 12.85 13.17 1,549,151 +0.18(+1.36%)
Dec 15, 2020 12.70 13.03 12.47 13.00 1,052,832 +0.52(+4.19%)
Dec 14, 2020 12.78 12.78 12.23 12.47 1,705,806 +0.02(+0.15%)
Dec 11, 2020 12.51 12.70 12.33 12.46 876,487 -0.19(-1.48%)
Dec 10, 2020 12.50 12.75 12.32 12.64 1,063,858 -0.08(-0.66%)
Dec 09, 2020 12.83 13.04 12.60 12.73 1,012,017 +0.07(+0.52%)
Dec 08, 2020 12.39 12.82 12.39 12.66 1,791,395 +0.08(+0.67%)
Dec 07, 2020 12.93 13.12 12.57 12.58 2,827,040 -0.56(-4.26%)
Dec 04, 2020 12.51 13.22 12.49 13.14 2,693,934 +0.79(+6.43%)
Dec 03, 2020 12.14 12.74 11.95 12.34 1,509,653 +0.38(+3.20%)
Dec 02, 2020 11.95 12.16 11.76 11.96 965,697 -0.13(-1.08%)
Dec 01, 2020 11.92 12.36 11.88 12.09 2,340,045 +0.58(+5.03%)
Nov 30, 2020 11.69 11.92 11.39 11.51 2,405,328 -0.24(-2.06%)
Nov 27, 2020 11.62 11.80 11.45 11.76 794,450 +0.08(+0.72%)
Nov 25, 2020 11.96 12.18 11.46 11.67 1,777,285 -0.42(-3.48%)
Nov 24, 2020 11.94 12.72 11.79 12.09 1,632,086 +0.45(+3.85%)
Nov 23, 2020 11.02 11.87 11.02 11.64 1,160,365 +0.47(+4.18%)
Nov 20, 2020 11.48 11.62 11.08 11.18 1,132,022 -0.38(-3.31%)
Nov 19, 2020 11.35 11.71 11.18 11.56 1,387,935 +0.07(+0.65%)
Nov 18, 2020 11.70 11.76 11.47 11.48 1,135,771 -0.18(-1.52%)
Nov 17, 2020 11.21 11.75 11.10 11.66 1,282,492 +0.21(+1.79%)
Nov 16, 2020 11.67 11.88 11.13 11.46 2,126,268 +0.52(+4.78%)
Nov 13, 2020 10.19 10.98 10.19 10.93 1,376,419 +0.88(+8.73%)
Nov 12, 2020 10.05 10.23 9.748 10.06 993,852 -0.24(-2.36%)
Nov 11, 2020 10.96 10.96 10.07 10.30 1,530,214 -0.70(-6.37%)
Nov 10, 2020 10.63 11.14 10.52 11.00 4,524,462 +0.31(+2.88%)
Nov 09, 2020 8.917 10.94 8.917 10.69 4,549,486 +2.93(+37.79%)
Nov 06, 2020 8.086 8.245 7.731 7.759 1,079,437 -0.26(-3.26%)
Nov 05, 2020 7.881 8.235 7.759 8.021 1,595,356 +0.00(+0.00%)
Nov 04, 2020 8.282 8.282 7.825 8.021 650,624 -0.34(-4.02%)
Nov 03, 2020 8.105 8.418 8.105 8.357 1,073,993 +0.43(+5.42%)
Nov 02, 2020 7.769 7.946 7.545 7.927 745,043 +0.29(+3.79%)
Oct 30, 2020 7.871 8.058 7.517 7.638 1,195,209 -0.28(-3.54%)
Oct 29, 2020 7.358 7.993 7.236 7.918 1,232,317 +0.51(+6.94%)
Oct 28, 2020 7.470 7.591 7.241 7.404 1,160,716 -0.29(-3.76%)
Oct 27, 2020 8.002 8.049 7.694 7.694 840,435 -0.33(-4.07%)
Oct 26, 2020 8.245 8.357 7.843 8.021 950,214 -0.38(-4.56%)
Oct 23, 2020 8.469 8.618 8.263 8.404 808,908 +0.02(+0.22%)
Oct 22, 2020 8.207 8.436 8.175 8.385 925,870 +0.19(+2.28%)
Oct 21, 2020 8.049 8.198 7.890 8.198 997,632 +0.18(+2.21%)
Oct 20, 2020 7.890 8.151 7.797 8.021 750,264 +0.25(+3.25%)
Oct 19, 2020 8.105 8.105 7.750 7.769 1,110,996 -0.26(-3.26%)
Oct 16, 2020 8.030 8.095 7.797 8.030 1,438,428 -0.07(-0.92%)
Oct 15, 2020 7.675 8.114 7.535 8.105 1,511,034 +0.33(+4.20%)
Oct 14, 2020 7.787 7.937 7.713 7.778 1,136,191 -0.06(-0.72%)
Oct 13, 2020 8.189 8.249 7.694 7.834 999,615 -0.49(-5.84%)
Oct 12, 2020 8.385 8.385 8.105 8.320 931,653 -0.07(-0.78%)
Oct 09, 2020 8.618 8.674 8.343 8.385 732,655 -0.16(-1.86%)
Oct 08, 2020 8.534 8.553 8.296 8.544 1,174,129 +0.17(+2.01%)
Oct 07, 2020 8.385 8.455 8.254 8.376 1,066,846 +0.08(+1.01%)
Oct 06, 2020 8.441 8.618 8.179 8.291 965,451 +0.01(+0.11%)
Oct 05, 2020 8.478 8.590 8.170 8.282 825,307 -0.15(-1.77%)
Oct 02, 2020 7.937 8.464 7.769 8.432 984,441 -0.05(-0.55%)
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.