$28.52 +0.05 (%) RLJ Lodging Trust - NYSE

Oct. 1, 2014 | 10:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLJ historical data

Date Open High Low Close Volume
9/30/201428.8928.9328.4728.47721,001
9/29/201428.8328.8828.4928.88555,448
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
9/4/201430.1330.1629.7429.85511,354
9/3/201430.3330.3930.1330.17392,109
9/2/201429.9430.2129.7830.16566,722
8/29/201429.5029.8829.4829.81639,374
8/28/201429.6229.6629.4529.51328,473
8/27/201429.7529.7829.5029.67237,127
8/26/201429.4929.7629.3929.71341,547
8/25/201429.7229.7229.4029.50240,338
8/22/201429.7929.7929.4329.58383,549
8/21/201429.7929.8529.5429.74372,496
8/20/201429.6829.9329.5529.84375,992
8/19/201429.8730.0029.7829.83305,587
8/18/201429.6229.7929.4829.78665,243
8/15/201429.8229.8229.2629.48651,952
8/14/201429.4629.6329.2529.58556,585
8/13/201428.9129.4228.9129.35446,032
8/12/201429.0329.2128.1028.841,311,104
8/11/201429.0229.2128.7829.16629,849
8/8/201428.6328.9028.6128.86772,428
8/7/201428.6628.9628.4928.59853,341
8/6/201428.0130.0127.9128.46741,324
8/5/201428.2928.3827.9028.04673,469
8/4/201427.9528.3627.8428.34432,611
8/1/201428.1028.2827.7627.851,313,652
7/31/201428.6628.7228.0428.04902,377
7/30/201429.0629.1228.7828.94893,487
7/29/201429.0729.2428.8228.90670,586
7/28/201429.0329.3129.0129.09666,226
7/25/201428.8829.1728.7629.07820,574
7/24/201429.2229.3128.9929.07469,294
7/23/201429.2729.3629.0729.25281,462
7/22/201429.0629.1629.0129.13408,960
7/21/201429.1029.1328.8428.99397,002
7/18/201428.6729.3528.6129.22771,329
7/17/201428.9529.1028.7128.71704,396
7/16/201429.3429.3428.9429.16487,396
7/15/201429.1929.2828.7429.14750,032
7/14/201429.0729.3028.9729.19495,029
7/11/201429.1129.1928.9628.98468,810
7/10/201428.7529.2028.7029.09887,779
7/9/201429.0529.1928.8728.971,024,984
7/8/201429.0029.1128.9529.00638,069
7/7/201429.0029.1128.9129.05589,621
7/3/201428.9929.0528.7329.05318,295
7/2/201429.0429.0928.8028.93624,460
7/1/201428.9729.3528.8429.12983,202
6/30/201428.9929.0028.7028.891,007,249
6/27/201428.2228.9328.1128.932,033,556
6/26/201428.4628.5028.2328.411,137,891
6/25/201428.2628.6628.2428.63900,145
6/24/201428.4128.6128.3828.39699,425
6/23/201428.5028.6228.4128.54800,858
6/20/201428.2928.6128.1228.512,200,047
6/19/201428.1028.3328.0128.29779,820
6/18/201427.9328.1527.8228.04651,623
6/17/201427.7027.9827.6327.85800,298
6/16/201427.9927.9927.6727.76723,562
6/13/201427.8627.9127.4927.90616,970
6/12/201427.9528.0527.6627.74637,234
6/11/201428.0028.0927.8128.06664,482
6/10/201428.0328.0627.8227.98771,632
6/9/201428.2028.3528.0128.12596,295
6/6/201428.3928.3928.0928.21705,517
6/5/201427.9228.2827.7028.171,082,958
6/4/201427.6927.8627.6027.78659,623
6/3/201427.7227.8127.5627.74753,850
6/2/201427.8127.9127.6827.73877,253
5/30/201427.9128.0427.7127.713,215,776
5/29/201427.8627.9127.7127.80674,811
5/28/201427.8227.8827.4627.731,081,001
5/27/201427.9528.0727.6227.911,061,634
5/23/201427.3527.9327.2427.911,079,596
5/22/201426.6327.2926.4527.245,597,055
5/21/201427.2327.3826.9627.14350,821
5/20/201427.5427.5427.0427.17530,088
5/19/201427.3427.5327.1527.50442,507
5/16/201426.8627.3926.8427.37955,738
5/15/201426.7026.9726.5726.97958,791
5/14/201427.3027.3026.7726.81463,031
5/13/201427.4427.6627.1727.22626,212
5/12/201427.2627.6227.2427.47451,899
5/9/201426.9027.0826.7727.04334,610
  • Showing 1-100 of 853 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center