$28.00 +0.11 (%) RLJ Lodging Trust - NYSE

Aug. 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
8/28/201527.9128.1927.6528.00874,237
8/27/201527.5928.2327.4127.891,035,581
8/26/201527.1127.4326.4927.311,897,063
8/25/201528.1428.1426.6426.661,609,245
8/24/201525.1228.0425.0027.442,879,524
8/21/201528.0228.5127.8028.091,620,316
8/20/201528.6128.8628.3928.42900,168
8/19/201528.8629.1628.5828.83770,050
8/18/201529.1029.2628.9729.04900,937
8/17/201528.9029.2228.7329.221,317,922
8/14/201528.9029.0628.7528.99733,329
8/13/201528.8529.2828.7228.981,213,344
8/12/201528.3228.9628.2428.941,367,565
8/11/201528.5329.1328.4829.031,282,492
8/10/201528.6628.8328.4928.731,308,032
8/7/201528.2328.8228.1228.511,281,183
8/6/201526.5928.6326.5928.461,891,896
8/5/201529.5829.5928.8828.97790,642
8/4/201529.9930.0529.3729.45526,927
8/3/201529.7730.1529.6730.00633,094
7/31/201529.8830.0629.5529.831,054,686
7/30/201530.3430.6229.8229.851,017,031
7/29/201530.2530.8229.9330.571,206,536
7/28/201530.3530.4830.0130.06725,912
7/27/201530.3530.5530.1430.31674,733
7/24/201530.5030.6830.1030.38843,104
7/23/201531.4331.4330.3730.601,102,424
7/22/201531.4531.7031.3631.43498,876
7/21/201531.9332.1431.4031.45694,469
7/20/201531.8132.0131.6331.74733,321
7/17/201531.7931.9531.6831.78668,131
7/16/201531.8432.1331.8231.891,091,652
7/15/201531.2631.7731.0731.671,276,070
7/14/201531.0631.4030.9131.36670,713
7/13/201531.1931.5230.8630.97882,300
7/10/201530.7331.1830.5930.97673,470
7/9/201531.0731.0730.4530.53598,457
7/8/201530.9731.1730.5930.83624,230
7/7/201530.7331.2630.6431.09931,045
7/6/201530.0930.7430.0930.611,355,323
7/2/201530.6030.8730.2130.24842,334
7/1/201529.9030.4029.7530.401,125,611
6/30/201529.8729.9829.5029.781,334,009
6/29/201529.7930.2429.5029.631,525,031
6/26/201529.7829.9829.6129.902,286,064
6/25/201530.5230.6930.0530.06812,357
6/24/201530.5230.8730.3430.491,145,475
6/23/201530.4530.6430.3030.431,090,081
6/22/201530.7730.9630.4030.42842,188
6/19/201530.8630.9130.5130.691,021,825
6/18/201530.6031.1230.5930.91967,102
6/17/201530.2930.5930.1430.51698,572
6/16/201529.8930.3129.8130.26757,741
6/15/201530.0130.2429.7429.91938,483
6/12/201530.0030.2530.0030.12702,932
6/11/201530.1530.2329.9530.08492,871
6/10/201529.7330.3529.6230.03913,975
6/9/201529.7229.9029.5529.59944,861
6/8/201529.9029.9929.7229.74791,684
6/5/201530.0930.2329.8329.95943,034
6/4/201530.1030.3730.0430.291,194,749
6/3/201530.5330.5830.2130.25724,916
6/2/201530.5230.7130.3930.50772,567
6/1/201530.3830.8230.1930.70655,942
5/29/201530.4430.5030.1930.231,470,084
5/28/201530.5830.6630.2430.52868,033
5/27/201530.1130.6729.9130.60703,452
5/26/201529.9130.1129.7230.03874,132
5/22/201530.1530.4830.0230.15829,272
5/21/201530.5730.7030.2030.29814,598
5/20/201530.7030.8130.4730.47503,206
5/19/201530.5330.7630.3630.61643,724
5/18/201530.4230.7230.1530.59839,747
5/15/201530.3730.5730.1930.511,367,859
5/14/201529.6930.3529.6830.30944,384
5/13/201529.8329.9229.3429.451,365,141
5/12/201529.4529.8328.9029.621,572,942
5/11/201529.9030.1429.5629.64883,742
5/8/201530.2730.8229.9330.00938,705
5/7/201529.3030.0129.1729.871,019,905
5/6/201529.1129.2128.7329.05986,863
5/5/201529.8929.8929.0529.12830,097
5/4/201530.0130.5329.8029.981,006,894
5/1/201529.7730.2629.5529.971,076,173
4/30/201530.2930.3929.3829.671,097,108
4/29/201530.5430.7230.3430.43520,039
4/28/201530.7031.0030.5730.90633,820
4/27/201530.9931.1930.6530.75718,312
4/24/201531.0531.0530.8230.91735,892
4/23/201530.7931.0630.7930.95621,961
4/22/201530.7730.8630.6230.80966,500
4/21/201531.0031.0930.6730.72789,362
4/20/201530.7430.9630.5230.771,165,642
4/17/201530.9030.9730.3930.65668,878
4/16/201530.9431.1030.6831.06447,162
4/15/201531.1231.1930.8830.97981,934
4/14/201531.3231.4531.0731.101,104,082
4/13/201530.8531.5030.8331.291,215,086
4/10/201531.2331.5230.7730.93872,097
4/9/201531.3331.3430.6131.001,403,079
  • Showing 1-100 of 1,083 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!