$35.21 -0.61 (%) RLJ Lodging Trust - NYSE

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLJ historical data

Date Open High Low Close Volume
1/28/201536.0936.1435.1835.21776,841
1/27/201535.8536.2535.7235.82673,667
1/26/201535.6336.2435.4636.161,011,822
1/23/201535.6735.8435.5635.73714,946
1/22/201535.2035.7334.8835.621,069,317
1/21/201534.9635.1034.6234.90475,667
1/20/201535.8735.8734.8234.99989,060
1/16/201534.9235.7034.8635.67691,896
1/15/201535.1835.4034.9235.02851,828
1/14/201534.6335.0834.6335.03766,813
1/13/201535.0735.5834.6935.07826,635
1/12/201534.6834.8434.4834.82511,245
1/9/201534.8134.8134.3934.64596,160
1/8/201534.3134.8634.1334.70590,440
1/7/201534.1634.1633.7334.041,065,419
1/6/201534.0534.2533.6533.85903,866
1/5/201533.7134.1233.5034.03734,537
1/2/201533.8233.8933.5633.84383,067
12/31/201434.2034.4733.4133.53459,166
12/30/201434.1634.3633.9734.13333,099
12/29/201433.9634.2733.7234.23389,648
12/26/201434.1934.3434.0334.20232,849
12/24/201434.1934.3433.9834.03333,239
12/23/201434.0134.2033.8834.16500,394
12/22/201433.4333.8833.4333.831,051,156
12/19/201433.6733.6733.3133.421,774,165
12/18/201433.9333.9933.5733.671,539,383
12/17/201433.0533.7232.8533.72994,668
12/16/201432.4633.5532.3732.931,146,548
12/15/201433.4033.4732.5132.51951,340
12/12/201433.2433.6933.1933.19665,177
12/11/201433.5233.6033.3433.55418,285
12/10/201433.5333.6933.1533.31453,052
12/9/201432.9733.5932.8733.56448,292
12/8/201433.2833.6833.1933.36658,950
12/5/201432.5533.2832.4633.28719,542
12/4/201433.0033.0032.5632.671,318,784
12/3/201432.9933.1232.7132.97469,116
12/2/201432.7433.0232.5332.90495,075
12/1/201432.9433.2332.7532.78562,180
11/28/201432.7033.0532.6232.93421,856
11/26/201432.2632.6532.0532.58361,310
11/25/201432.3532.3832.0932.27494,393
11/24/201432.0932.2831.9332.20378,614
11/21/201432.1932.2031.8332.04464,821
11/20/201431.6531.8631.4331.83334,573
11/19/201432.1832.1931.6331.69341,505
11/18/201432.1632.3131.9432.20319,739
11/17/201432.0632.2031.8932.07504,399
11/14/201431.9332.1131.7332.01427,763
11/13/201432.1132.2531.8431.84575,297
11/12/201432.3032.3031.9032.01629,504
11/11/201432.3632.4332.1532.31437,087
11/10/201431.7832.3331.7532.31485,449
11/7/201432.1532.1531.6931.74657,693
11/6/201432.1832.3331.8732.03525,435
11/5/201432.7132.7531.9732.22680,450
11/4/201432.4032.4031.2632.37778,245
11/3/201432.1632.4332.0332.43711,554
10/31/201432.1132.3131.6232.22766,549
10/30/201431.2931.7231.2231.62664,855
10/29/201431.6131.7831.1231.31791,127
10/28/201431.4331.7231.2231.66545,451
10/27/201431.1631.4130.9831.39572,931
10/24/201431.1731.2230.8931.20561,073
10/23/201430.9331.3430.9331.01975,003
10/22/201430.6130.9230.5530.58776,435
10/21/201430.1030.6330.0130.621,467,105
10/20/201429.6630.0529.5629.86997,039
10/17/201430.0330.0429.4429.70795,519
10/16/201428.6929.6928.6129.591,593,855
10/15/201429.1529.6328.5428.981,937,194
10/14/201429.7130.2429.3929.781,238,252
10/13/201429.5729.7629.2329.392,063,565
10/10/201429.4829.9929.4329.501,775,285
10/9/201429.5029.8229.1929.441,584,370
10/8/201428.2429.6428.2429.621,133,423
10/7/201428.2528.6828.1628.28590,477
10/6/201428.4428.6228.3528.39475,070
10/3/201428.5028.5528.3028.36444,097
10/2/201428.2628.5127.9528.22389,669
10/1/201428.5328.5628.0728.23605,558
9/30/201428.8928.9328.4728.47725,987
9/29/201428.8328.8828.4928.88563,755
9/26/201428.2029.0428.0529.04714,422
9/25/201428.6228.6228.2628.48702,618
9/24/201428.5128.9628.5028.63588,010
9/23/201428.8328.9328.3828.48766,640
9/22/201429.2229.2628.8728.88462,052
9/19/201429.6729.7729.2429.321,206,770
9/18/201429.4829.6529.3629.61603,147
9/17/201429.3329.6329.2129.43875,421
9/16/201428.6629.2628.6529.24757,775
9/15/201428.9229.1528.6328.64714,126
9/12/201429.6829.7028.8329.02874,794
9/11/201429.5429.7729.4329.75502,280
9/10/201429.9029.9129.5429.62549,233
9/9/201430.2030.3329.8529.99431,670
9/8/201430.2530.6430.2130.31693,285
9/5/201429.7530.3829.7530.35533,255
  • Showing 1-100 of 935 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center