Skip to main content

Rlj Lodging Trust (NY: RLJ )

11.82 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.73 11.78 11.78 11.82 1,250,513 +0.08(+0.68%)
Mar 27, 2024 11.64 11.75 11.60 11.74 1,263,830 +0.24(+2.09%)
Mar 26, 2024 11.65 11.68 11.50 11.50 1,185,009 -0.10(-0.85%)
Mar 25, 2024 11.78 11.82 11.58 11.60 1,113,110 -0.11(-0.93%)
Mar 22, 2024 11.94 12.03 11.71 11.71 1,301,743 -0.23(-1.91%)
Mar 21, 2024 11.81 12.01 11.77 11.94 1,812,452 +0.21(+1.78%)
Mar 20, 2024 11.75 11.82 11.63 11.73 1,724,021 -0.09(-0.75%)
Mar 19, 2024 11.71 11.86 11.71 11.82 703,630 +0.06(+0.51%)
Mar 18, 2024 11.65 11.83 11.63 11.76 1,058,810 +0.10(+0.85%)
Mar 15, 2024 11.70 11.86 11.54 11.66 2,650,830 -0.11(-0.93%)
Mar 14, 2024 11.80 11.88 11.65 11.77 1,177,390 -0.09(-0.75%)
Mar 13, 2024 11.91 12.01 11.82 11.86 815,812 -0.13(-1.08%)
Mar 12, 2024 11.94 12.06 11.92 11.99 808,362 +0.00(+0.00%)
Mar 11, 2024 12.04 12.10 11.96 11.99 822,192 -0.11(-0.90%)
Mar 08, 2024 12.10 12.15 12.02 12.09 690,568 +0.12(+0.99%)
Mar 07, 2024 12.12 12.12 11.90 11.98 797,210 -0.04(-0.33%)
Mar 06, 2024 12.07 12.28 11.98 12.02 698,314 +0.07(+0.58%)
Mar 05, 2024 11.99 12.12 11.95 11.95 913,372 -0.11(-0.91%)
Mar 04, 2024 12.05 12.11 11.98 12.06 887,329 -0.02(-0.16%)
Mar 01, 2024 11.83 12.07 11.74 12.07 1,894,118 +0.31(+2.61%)
Feb 29, 2024 11.82 11.83 11.65 11.77 1,729,265 +0.09(+0.76%)
Feb 28, 2024 11.24 11.77 11.24 11.68 1,367,578 +0.30(+2.61%)
Feb 27, 2024 11.41 11.66 10.96 11.38 1,654,725 -0.12(-1.03%)
Feb 26, 2024 11.67 11.74 11.48 11.50 1,330,836 -0.26(-2.19%)
Feb 23, 2024 11.92 12.04 11.73 11.76 1,467,712 -0.14(-1.17%)
Feb 22, 2024 11.86 11.91 11.60 11.90 1,505,444 +0.07(+0.59%)
Feb 21, 2024 11.60 11.86 11.59 11.83 2,016,674 +0.21(+1.79%)
Feb 20, 2024 11.45 11.65 11.39 11.62 1,144,129 +0.02(+0.17%)
Feb 16, 2024 11.55 11.72 11.48 11.60 1,202,402 -0.13(-1.10%)
Feb 15, 2024 11.52 11.74 11.52 11.73 1,188,026 +0.33(+2.87%)
Feb 14, 2024 11.37 11.53 11.24 11.40 1,197,194 +0.15(+1.32%)
Feb 13, 2024 11.28 11.45 11.11 11.25 1,666,993 -0.41(-3.49%)
Feb 12, 2024 11.63 11.71 11.59 11.66 1,417,783 +0.08(+0.68%)
Feb 09, 2024 11.53 11.61 11.42 11.58 999,580 +0.04(+0.34%)
Feb 08, 2024 11.38 11.54 11.35 11.54 1,025,796 +0.13(+1.13%)
Feb 07, 2024 11.51 11.52 11.34 11.41 1,282,054 -0.10(-0.86%)
Feb 06, 2024 11.41 11.59 11.37 11.51 1,398,761 +0.06(+0.52%)
Feb 05, 2024 11.38 11.54 11.30 11.45 1,213,154 -0.11(-0.94%)
Feb 02, 2024 11.55 11.65 11.39 11.56 1,335,151 -0.14(-1.19%)
Feb 01, 2024 11.49 11.70 11.40 11.70 1,930,619 +0.22(+1.90%)
Jan 31, 2024 11.79 11.84 11.47 11.48 1,323,578 -0.30(-2.53%)
Jan 30, 2024 11.76 11.86 11.71 11.78 1,346,585 -0.04(-0.34%)
Jan 29, 2024 11.69 11.84 11.61 11.82 1,001,580 +0.11(+0.93%)
Jan 26, 2024 11.77 11.79 11.70 11.71 908,564 +0.01(+0.08%)
Jan 25, 2024 11.65 11.72 11.47 11.70 2,279,294 +0.28(+2.43%)
Jan 24, 2024 11.77 11.78 11.40 11.42 1,153,658 -0.20(-1.71%)
Jan 23, 2024 11.90 11.91 11.60 11.62 2,466,102 -0.16(-1.35%)
Jan 22, 2024 11.73 11.81 11.66 11.78 2,702,365 +0.16(+1.37%)
Jan 19, 2024 11.36 11.63 11.22 11.62 1,572,540 +0.35(+3.08%)
Jan 18, 2024 11.40 11.40 11.14 11.27 1,228,150 -0.03(-0.26%)
Jan 17, 2024 11.21 11.40 11.14 11.30 1,035,071 -0.10(-0.87%)
Jan 16, 2024 11.31 11.44 11.26 11.40 1,403,490 -0.05(-0.43%)
Jan 12, 2024 11.65 11.69 11.37 11.45 957,450 +0.00(+0.00%)
Jan 11, 2024 11.49 11.51 11.34 11.45 895,015 -0.09(-0.77%)
Jan 10, 2024 11.58 11.61 11.48 11.54 1,130,251 +0.09(+0.78%)
Jan 09, 2024 11.53 11.57 11.45 11.45 1,540,419 -0.24(-2.04%)
Jan 08, 2024 11.47 11.71 11.47 11.69 965,017 +0.17(+1.46%)
Jan 05, 2024 11.46 11.65 11.40 11.52 1,077,468 +0.01(+0.09%)
Jan 04, 2024 11.55 11.65 11.47 11.51 886,082 -0.01(-0.09%)
Jan 03, 2024 11.49 11.66 11.43 11.52 1,143,873 -0.12(-1.02%)
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.