$20.25 +0.24 (%) RLJ Lodging Trust - New York Stock Exchange, Inc.

May. 27, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center