$23.14 +0.11 (%) RLJ Lodging Trust - New York Stock Exchange, Inc.

Aug. 25, 2016 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLJ historical data

Date Open High Low Close Volume
8/24/201623.3423.3822.9423.031,193,443
8/23/201623.8623.9423.2823.331,596,488
8/22/201623.5523.7223.2423.66885,248
8/19/201623.4423.5823.2823.54856,098
8/18/201623.4223.5423.3223.49538,439
8/17/201623.4723.6123.0523.321,531,298
8/16/201623.4223.5223.2423.46908,130
8/15/201623.3523.6823.2323.44535,765
8/12/201623.2223.4523.1023.22522,821
8/11/201623.4023.4523.1123.22690,586
8/10/201623.6623.6623.2523.29833,874
8/9/201623.8323.9623.2923.56936,983
8/8/201623.6524.1423.5623.801,544,114
8/5/201623.1123.7823.0923.751,410,226
8/4/201623.5123.6522.3423.071,898,919
8/3/201623.2923.4923.0623.421,017,715
8/2/201623.7123.9623.1523.341,284,667
8/1/201623.6223.8823.5423.791,059,737
7/29/201623.3323.7823.3023.741,425,130
7/28/201623.4123.6323.2823.45611,916
7/27/201623.7823.8523.2723.45758,299
7/26/201624.3524.3523.6723.761,047,773
7/25/201624.3524.6024.2424.331,018,279
7/22/201623.4724.4323.3824.351,220,815
7/21/201623.2423.8523.1923.53872,383
7/20/201623.1723.4723.0223.351,131,491
7/19/201622.9823.2022.7623.171,098,233
7/18/201622.7023.0922.6322.98699,512
7/15/201622.5322.7222.3122.68785,278
7/14/201622.6122.9022.4822.601,107,732
7/13/201622.9923.0022.2222.531,045,947
7/12/201622.6923.0222.5522.921,693,894
7/11/201622.3122.5822.1822.471,541,100
7/8/201621.9222.2521.9022.161,049,773
7/7/201621.5521.9221.5221.65635,926
7/6/201621.2021.5721.0921.54653,790
7/5/201621.8721.9221.2521.40700,936
7/1/201621.5322.0721.5221.99966,703
6/30/201621.3221.4620.8721.45865,774
6/29/201620.5221.3420.4021.281,185,935
6/28/201619.8820.4719.8220.231,336,730
6/27/201620.7620.8619.8020.001,460,746
6/24/201621.3921.5720.7720.992,821,868
6/23/201622.0022.2421.9022.05519,430
6/22/201621.7521.9321.5821.76822,283
6/21/201621.7421.8521.6021.67779,916
6/20/201621.9122.3021.6521.681,150,971
6/17/201621.2121.8321.1021.751,696,260
6/16/201620.9221.2720.6321.24927,560
6/15/201620.5421.2920.4921.071,162,127
6/14/201620.4420.7520.3920.541,115,430
6/13/201620.6820.9520.3520.53922,259
6/10/201620.8020.9220.3720.62949,894
6/9/201621.2721.4020.8421.021,244,864
6/8/201621.2521.4421.1421.27892,672
6/7/201621.3021.3921.0721.19905,566
6/6/201621.3921.5521.2021.321,152,823
6/3/201621.3921.6820.8721.361,499,592
6/2/201620.7921.5220.7321.271,446,688
6/1/201620.4020.8820.3920.831,476,362
5/31/201620.2520.7820.0120.492,584,506
5/27/201620.0020.4020.0020.251,556,668
5/26/201619.9920.0919.6720.011,339,201
5/25/201619.3519.9119.2619.891,930,863
5/24/201619.2019.4818.9519.293,139,208
5/23/201619.1319.2918.8618.961,451,886
5/20/201619.2019.3418.9219.093,153,593
5/19/201619.7120.1519.1519.201,984,223
5/18/201621.0021.1520.3420.67654,295
5/17/201621.4621.5921.0121.12875,435
5/16/201621.6421.9021.5021.531,111,218
5/13/201622.0722.0721.4521.66727,303
5/12/201622.4122.5621.8322.13980,901
5/11/201622.7422.8022.3322.371,623,561
5/10/201622.4722.8122.2522.801,238,189
5/9/201621.8522.4121.7622.271,321,748
5/6/201621.2121.8021.0121.79840,226
5/5/201621.4821.7921.0021.211,213,912
5/4/201621.2321.6121.2321.51558,546
5/3/201621.5621.5621.1021.45559,428
5/2/201621.1821.7621.0621.76871,908
4/29/201621.5921.7520.9921.071,052,962
4/28/201621.9522.1221.6321.66559,206
4/27/201621.6222.1721.5522.081,424,386
4/26/201621.9522.2221.8922.19538,797
4/25/201621.4921.8521.3421.85557,468
4/22/201621.9322.0921.2221.58789,169
4/21/201622.0222.3621.7421.81574,174
4/20/201622.2722.3321.8621.97817,079
4/19/201622.2622.4022.0622.39518,639
4/18/201622.4522.4522.1722.20323,414
4/15/201622.3422.6922.3422.49376,335
4/14/201622.3522.6422.2522.43490,496
4/13/201621.9922.3621.9722.36388,153
4/12/201621.6822.1521.6221.90375,866
4/11/201621.4021.8621.4021.59606,666
4/8/201621.0121.5421.0021.25625,374
4/7/201621.1121.1920.7420.86719,373
4/6/201621.1621.3820.9321.28619,933
4/5/201621.0421.2220.7921.13798,716
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center