$24.36 +0.57 (%) RLJ Lodging Trust - New York Stock Exchange, Inc.

Dec. 7, 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
12/6/201623.5023.8523.2323.791,167,312
12/5/201622.7323.4022.6923.38770,065
12/2/201623.0723.1422.4822.52800,074
12/1/201622.7823.0422.5223.011,323,120
11/30/201622.5322.8722.3322.791,610,281
11/29/201622.1422.6822.1422.55617,078
11/28/201622.2422.3822.1022.26773,578
11/25/201622.0622.3422.0222.33229,327
11/23/201621.7722.0721.5722.07602,789
11/22/201621.7521.9321.6721.931,052,123
11/21/201621.7522.0621.5321.60863,366
11/18/201621.8021.8221.5621.701,104,617
11/17/201622.1322.3021.7421.74795,216
11/16/201622.0922.2721.9422.07885,615
11/15/201622.5222.5821.6322.11888,768
11/14/201621.8922.6221.7222.621,539,968
11/11/201620.9621.7520.8121.681,639,339
11/10/201620.8621.0120.5020.971,326,512
11/9/201619.8420.7919.5420.681,432,587
11/8/201619.6820.2019.5120.14687,788
11/7/201619.6320.0419.6119.76954,569
11/4/201619.1219.6018.9219.471,133,610
11/3/201619.6719.6719.0119.151,298,724
11/2/201619.3319.7819.2519.391,184,023
11/1/201619.6819.7819.1919.35772,718
10/31/201619.6719.8619.5519.721,322,306
10/28/201619.8219.9219.4719.55807,668
10/27/201620.3920.3919.7319.77874,401
10/26/201620.6720.7020.2220.30708,416
10/25/201620.9020.9520.7020.80392,037
10/24/201620.8821.2520.8020.92912,178
10/21/201620.6720.8520.4520.79520,236
10/20/201621.0221.1120.5120.87768,783
10/19/201620.9521.1820.8821.04506,211
10/18/201620.6220.9620.5920.82794,535
10/17/201620.7920.8720.1620.45939,361
10/14/201621.0421.0720.6520.72495,309
10/13/201620.7920.9420.6920.93653,104
10/12/201620.7321.0620.7020.92603,995
10/11/201620.9321.1220.5220.71537,635
10/10/201620.8221.2020.7821.111,181,491
10/7/201621.0521.3720.6620.80719,357
10/6/201620.7421.1120.6121.05726,425
10/5/201621.1921.4220.7620.81828,972
10/4/201620.8221.3020.8221.101,635,048
10/3/201620.9120.9820.7420.83614,032
9/30/201621.0921.1920.5821.031,362,968
9/29/201620.9721.2520.8720.89621,525
9/28/201620.8421.1920.8021.08824,868
9/27/201621.6421.6721.1021.131,073,364
9/26/201622.0522.0521.5521.621,098,007
9/23/201621.8322.1421.6821.90737,833
9/22/201621.7222.0121.6721.87533,945
9/21/201621.4621.5921.0221.53964,267
9/20/201621.5921.8321.3321.431,935,343
9/19/201621.4221.6221.2521.411,162,560
9/16/201621.4721.4721.1121.301,671,243
9/15/201621.3121.6221.2521.51476,006
9/14/201621.5321.5921.2321.39818,037
9/13/201621.5621.7921.2921.461,180,092
9/12/201621.7221.8721.3621.781,043,930
9/9/201622.3722.3721.7721.851,032,855
9/8/201622.7522.9422.5022.61671,453
9/7/201622.7022.9222.4322.91907,351
9/6/201623.2023.2422.5322.67837,266
9/2/201623.2423.6423.0123.10782,151
9/1/201623.4023.5022.8423.111,366,250
8/31/201623.3023.6323.1323.341,562,304
8/30/201623.2723.4923.0623.281,626,494
8/29/201623.3823.7523.2523.281,257,542
8/26/201623.3223.4723.1123.301,314,390
8/25/201622.9823.3422.9823.251,731,830
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center