$21.95 +0.50 (%) RLJ Lodging Trust - New York Stock Exchange, Inc.

Jul. 1, 2016 | 03:24 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
6/30/201621.3221.4620.8721.45865,774
6/29/201620.5221.3420.4021.281,185,935
6/28/201619.8820.4719.8220.231,336,730
6/27/201620.7620.8619.8020.001,460,746
6/24/201621.3921.5720.7720.992,821,868
6/23/201622.0022.2421.9022.05519,430
6/22/201621.7521.9321.5821.76822,283
6/21/201621.7421.8521.6021.67779,916
6/20/201621.9122.3021.6521.681,150,971
6/17/201621.2121.8321.1021.751,696,260
6/16/201620.9221.2720.6321.24927,560
6/15/201620.5421.2920.4921.071,162,127
6/14/201620.4420.7520.3920.541,115,430
6/13/201620.6820.9520.3520.53922,259
6/10/201620.8020.9220.3720.62949,894
6/9/201621.2721.4020.8421.021,244,864
6/8/201621.2521.4421.1421.27892,672
6/7/201621.3021.3921.0721.19905,566
6/6/201621.3921.5521.2021.321,152,823
6/3/201621.3921.6820.8721.361,499,592
6/2/201620.7921.5220.7321.271,446,688
6/1/201620.4020.8820.3920.831,476,362
5/31/201620.2520.7820.0120.492,584,506
5/27/201620.0020.4020.0020.251,556,668
5/26/201619.9920.0919.6720.011,339,201
5/25/201619.3519.9119.2619.891,930,863
5/24/201619.2019.4818.9519.293,139,208
5/23/201619.1319.2918.8618.961,451,886
5/20/201619.2019.3418.9219.093,153,593
5/19/201619.7120.1519.1519.201,984,223
5/18/201621.0021.1520.3420.67654,295
5/17/201621.4621.5921.0121.12875,435
5/16/201621.6421.9021.5021.531,111,218
5/13/201622.0722.0721.4521.66727,303
5/12/201622.4122.5621.8322.13980,901
5/11/201622.7422.8022.3322.371,623,561
5/10/201622.4722.8122.2522.801,238,189
5/9/201621.8522.4121.7622.271,321,748
5/6/201621.2121.8021.0121.79840,226
5/5/201621.4821.7921.0021.211,213,912
5/4/201621.2321.6121.2321.51558,546
5/3/201621.5621.5621.1021.45559,428
5/2/201621.1821.7621.0621.76871,908
4/29/201621.5921.7520.9921.071,052,962
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center