$21.66 -0.42 (%) RLJ Lodging Trust - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLJ historical data

Date Open High Low Close Volume
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
4/4/201621.6621.7721.1921.27830,114
4/1/201622.6022.6121.6221.71838,421
3/31/201622.4122.9322.4122.881,648,169
3/30/201622.5122.6522.3422.41659,050
3/29/201621.7522.4121.5422.371,324,311
3/28/201622.0022.1921.8722.091,443,286
3/24/201621.8221.9621.4121.90885,360
3/23/201622.4722.5321.8922.011,159,008
3/22/201622.7022.7022.2922.41743,218
3/21/201622.8423.1922.6222.82738,999
3/18/201622.7723.3322.7522.911,059,030
3/17/201622.6822.7022.1622.63689,220
3/16/201622.2422.6822.1822.63503,262
3/15/201622.2622.5022.0522.291,218,998
3/14/201622.2822.5322.1222.42876,443
3/11/201621.8722.2621.5822.26666,541
3/10/201621.9521.9621.1221.56606,309
3/9/201621.9721.9721.5521.72519,346
3/8/201622.7422.7621.8321.88792,609
3/7/201622.7722.9422.5922.921,401,032
3/4/201622.4823.1122.4122.921,119,947
3/3/201622.1622.5822.0822.51661,451
3/2/201621.7222.2121.5922.07745,745
3/1/201621.1021.7320.9921.72831,058
2/29/201620.9821.4120.8020.972,089,239
2/26/201620.8921.2720.7721.001,454,710
2/25/201620.5121.4020.3920.841,216,762
2/24/201619.6920.1019.4220.011,171,265
2/23/201619.8120.2419.6019.911,216,502
2/22/201619.9320.1919.7819.861,215,632
2/19/201619.5119.8319.2619.721,207,766
2/18/201619.2219.7518.9919.601,083,363
2/17/201618.8319.7618.8319.131,451,733
2/16/201618.2518.7618.2518.681,260,894
2/12/201617.7618.2217.5318.07971,056
2/11/201617.8817.9217.4017.583,052,214
2/10/201618.0018.6817.7618.13761,576
2/9/201617.6218.1817.6217.901,315,721
2/8/201617.6617.9917.1617.912,157,445
2/5/201618.2218.5417.8717.891,079,680
2/4/201617.8318.5417.8218.291,173,646
2/3/201617.6617.9617.2317.811,199,251
2/2/201617.8417.8417.2617.58862,504
2/1/201618.1118.2817.8518.041,107,234
1/29/201617.5918.5417.5818.292,426,307
1/28/201618.2618.4217.4017.422,952,421
1/27/201618.4018.6317.8418.021,493,261
1/26/201617.8118.6717.8118.511,700,986
1/25/201618.0718.4017.6417.671,234,660
1/22/201618.0218.7817.9618.181,602,245
1/21/201617.5818.3017.3417.761,996,666
1/20/201616.8317.5616.1517.562,565,487
1/19/201617.9818.0117.0517.161,899,330
1/15/201618.0118.1417.1918.143,009,312
1/14/201618.6118.6918.2418.362,567,493
1/13/201619.4219.5918.4018.561,951,975
1/12/201620.2720.3419.5419.72863,054
1/11/201620.1420.3220.0320.16867,558
1/8/201621.1621.2620.0420.051,309,349
1/7/201620.5920.9520.5120.801,741,507
1/6/201621.2021.3120.8620.96947,803
1/5/201621.0921.5620.9121.501,176,743
1/4/201621.2421.4020.7021.061,342,439
12/31/201521.9422.1521.6121.631,110,504
12/30/201522.3922.5321.9922.05825,255
12/29/201522.2322.4822.1322.38916,848
12/28/201522.4822.5622.1622.471,157,625
12/24/201522.4722.8022.3222.53429,401
12/23/201521.9522.5021.8722.46947,407
12/22/201521.9622.1821.7621.88818,435
12/21/201522.2222.6821.7821.931,256,872
12/18/201522.7622.7821.4822.264,199,803
12/17/201522.7122.9822.5822.891,864,039
12/16/201522.6722.7922.2322.731,369,170
12/15/201522.0922.6622.0322.581,803,156
12/14/201522.3122.4221.8322.001,308,635
12/11/201522.3322.7022.1922.341,668,686
12/10/201522.6722.8522.4622.52631,219
12/9/201522.8223.0422.5222.661,068,055
12/8/201523.1323.2722.8722.94745,038
12/7/201523.5123.5123.1123.25830,943
12/4/201523.2823.6523.2323.61772,728
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center