$17.58 -0.55 (%) RLJ Lodging Trust - NYSE

Feb. 11, 2016 | 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
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
1/5/201621.0921.5620.9121.501,176,743
1/4/201621.2421.4020.7021.061,342,439
12/31/201521.9422.1521.6121.631,110,504
12/30/201522.3922.5321.9922.05825,255
12/29/201522.2322.4822.1322.38916,848
12/28/201522.4822.5622.1622.471,157,625
12/24/201522.4722.8022.3222.53429,401
12/23/201521.9522.5021.8722.46947,407
12/22/201521.9622.1821.7621.88818,435
12/21/201522.2222.6821.7821.931,256,872
12/18/201522.7622.7821.4822.264,199,803
12/17/201522.7122.9822.5822.891,864,039
12/16/201522.6722.7922.2322.731,369,170
12/15/201522.0922.6622.0322.581,803,156
12/14/201522.3122.4221.8322.001,308,635
12/11/201522.3322.7022.1922.341,668,686
12/10/201522.6722.8522.4622.52631,219
12/9/201522.8223.0422.5222.661,068,055
12/8/201523.1323.2722.8722.94745,038
12/7/201523.5123.5123.1123.25830,943
12/4/201523.2823.6523.2323.61772,728
12/3/201523.8323.8623.1723.191,015,678
12/2/201524.4424.4423.7323.761,086,576
12/1/201524.5224.6924.3124.44786,718
11/30/201524.5824.7524.3024.401,493,005
11/27/201524.4024.5824.2624.54491,420
11/25/201523.9524.4823.8624.41934,468
11/24/201523.7923.9923.5923.97880,370
11/23/201523.8624.0423.7023.981,084,750
11/20/201523.8224.0223.6023.901,693,436
11/19/201524.1824.2023.6723.69866,374
11/18/201524.0424.1723.6624.131,244,268
11/17/201524.6824.8123.9924.001,167,711
11/16/201524.5124.7224.2724.67887,102
11/13/201524.9225.2724.5424.581,112,033
11/12/201525.3025.5124.9624.981,151,086
11/11/201525.6525.7125.4025.43628,970
11/10/201525.3225.6825.3125.59845,136
11/9/201525.5125.5525.2625.29811,621
11/6/201525.4425.8325.1625.711,583,277
11/5/201525.9426.3625.4125.682,245,030
11/4/201525.4925.6325.3225.43712,037
11/3/201525.4825.7025.1925.531,143,132
11/2/201525.0825.6225.0425.571,306,036
10/30/201525.3925.5125.0225.091,166,737
10/29/201524.9425.6024.8325.451,563,922
10/28/201524.5325.0424.3225.042,233,123
10/27/201524.7524.8624.2024.461,459,822
10/26/201525.4725.5724.7324.821,195,111
10/23/201526.1626.4325.0225.471,938,653
10/22/201526.0326.5125.9726.281,270,261
10/21/201526.5826.7125.8825.911,157,958
10/20/201526.6826.7826.5026.611,130,992
10/19/201526.4826.7126.4826.64814,091
10/16/201526.6526.8426.4726.521,174,512
10/15/201526.3826.5926.1626.57850,599
10/14/201526.4326.7026.1226.291,122,676
10/13/201526.8927.2626.6426.661,382,651
10/12/201527.1627.5227.0227.071,437,128
10/9/201527.2427.2826.9127.03920,947
10/8/201526.8227.3626.7327.19907,041
10/7/201526.4426.8026.4426.791,272,413
10/6/201526.0326.5125.9326.441,314,840
10/5/201525.7226.2325.6526.061,174,768
10/2/201525.5325.6024.8125.601,743,727
10/1/201525.3325.6625.2225.631,947,679
9/30/201525.2125.3525.0525.271,674,918
9/29/201525.2725.3525.0525.051,819,253
9/28/201525.4425.5425.0525.162,069,958
9/25/201526.1626.3025.8825.891,363,166
9/24/201526.3526.4925.8825.961,009,102
9/23/201526.3226.4826.1726.41719,284
9/22/201526.6326.7926.0726.131,295,078
9/21/201526.7527.0826.6526.881,655,750
9/18/201528.0728.3026.4826.539,144,925
  • Showing 1-100 of 1,196 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center