$30.65 -0.41 (%) RLJ Lodging Trust - NYSE

Apr. 17, 2015 | 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
4/17/201530.9030.9730.3930.65668,878
4/16/201530.9431.1030.6831.06447,162
4/15/201531.1231.1930.8830.97981,934
4/14/201531.3231.4531.0731.101,104,082
4/13/201530.8531.5030.8331.291,215,086
4/10/201531.2331.5230.7730.93872,097
4/9/201531.3331.3430.6131.001,403,079
4/8/201531.1431.3730.9731.351,233,687
4/7/201531.7231.7431.1531.16852,675
4/6/201531.7031.9531.5831.80993,687
4/2/201531.6132.0931.3331.761,771,598
4/1/201531.3031.6430.8131.631,492,630
3/31/201531.1531.3430.8931.311,243,277
3/30/201530.7931.2230.6531.18938,436
3/27/201530.5530.6830.3430.63589,153
3/26/201530.7130.9330.6030.77884,753
3/25/201531.9431.9430.8330.861,001,462
3/24/201532.3532.4331.7331.821,182,073
3/23/201532.7732.8732.1932.49890,470
3/20/201531.8232.8731.6932.771,514,466
3/19/201531.4831.8531.3531.58607,264
3/18/201531.0131.8330.7631.69718,195
3/17/201531.0731.2430.8231.09831,760
3/16/201530.7431.2530.6531.11845,128
3/13/201530.8930.9030.0930.61954,900
3/12/201530.3030.7830.2330.74942,499
3/11/201530.3430.4529.9030.101,322,930
3/10/201530.5130.6930.1730.241,048,653
3/9/201530.2930.7230.1730.651,172,400
3/6/201530.6430.7030.0030.091,366,303
3/5/201531.6431.8431.3731.381,008,371
3/4/201531.9832.0631.3431.52698,701
3/3/201531.9732.1931.6732.011,191,262
3/2/201531.8932.4931.8832.13975,938
2/27/201531.4832.0031.3631.812,083,075
2/26/201531.8531.9630.9231.591,838,335
2/25/201531.8332.1431.4731.722,388,071
2/24/201532.7732.8831.7031.751,599,940
2/23/201532.4832.9532.3432.851,859,680
2/20/201532.5732.6331.9732.492,580,340
2/19/201533.4233.5232.2432.543,497,707
2/18/201533.5933.7633.1633.541,663,187
2/17/201533.9334.2833.6233.69880,085
2/13/201534.1534.2333.6033.951,246,456
2/12/201533.8734.1833.7034.121,230,544
2/11/201533.9434.2233.5933.73686,111
2/10/201533.6434.0533.3833.93833,405
2/9/201533.5533.9333.4033.451,344,566
2/6/201534.5734.6033.5433.671,153,463
2/5/201534.6134.7834.3734.611,067,189
2/4/201534.4434.7934.1334.39975,706
2/3/201533.6134.5633.4134.521,072,459
2/2/201534.1634.1733.0933.511,672,395
1/30/201535.0435.1934.0634.071,229,066
1/29/201535.1835.4435.0035.251,444,820
1/28/201536.0936.1435.1835.21776,841
1/27/201535.8536.2535.7235.82673,667
1/26/201535.6336.2435.4636.161,011,822
1/23/201535.6735.8435.5635.73714,946
1/22/201535.2035.7334.8835.621,069,317
1/21/201534.9635.1034.6234.90475,667
1/20/201535.8735.8734.8234.99989,060
1/16/201534.9235.7034.8635.67691,896
1/15/201535.1835.4034.9235.02851,828
1/14/201534.6335.0834.6335.03766,813
1/13/201535.0735.5834.6935.07826,635
1/12/201534.6834.8434.4834.82511,245
1/9/201534.8134.8134.3934.64596,160
1/8/201534.3134.8634.1334.70590,440
1/7/201534.1634.1633.7334.041,065,419
1/6/201534.0534.2533.6533.85903,866
1/5/201533.7134.1233.5034.03734,537
1/2/201533.8233.8933.5633.84383,067
12/31/201434.2034.4733.4133.53459,166
12/30/201434.1634.3633.9734.13333,099
12/29/201433.9634.2733.7234.23389,648
12/26/201434.1934.3434.0334.20232,849
12/24/201434.1934.3433.9834.03333,239
12/23/201434.0134.2033.8834.16500,394
12/22/201433.4333.8833.4333.831,051,156
12/19/201433.6733.6733.3133.421,774,165
12/18/201433.9333.9933.5733.671,539,383
12/17/201433.0533.7232.8533.72994,668
12/16/201432.4633.5532.3732.931,146,548
12/15/201433.4033.4732.5132.51951,340
12/12/201433.2433.6933.1933.19665,177
12/11/201433.5233.6033.3433.55418,285
12/10/201433.5333.6933.1533.31453,052
12/9/201432.9733.5932.8733.56448,292
12/8/201433.2833.6833.1933.36658,950
12/5/201432.5533.2832.4633.28719,542
12/4/201433.0033.0032.5632.671,318,784
12/3/201432.9933.1232.7132.97469,116
12/2/201432.7433.0232.5332.90495,075
12/1/201432.9433.2332.7532.78562,180
11/28/201432.7033.0532.6232.93421,856
11/26/201432.2632.6532.0532.58361,310
11/25/201432.3532.3832.0932.27494,393
11/24/201432.0932.2831.9332.20378,614
11/21/201432.1932.2031.8332.04464,821
  • Showing 1-100 of 990 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center