$30.15 -0.14 (%) RLJ Lodging Trust - NYSE

May. 22, 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
5/22/201530.1530.4830.0230.15829,272
5/21/201530.5730.7030.2030.29814,598
5/20/201530.7030.8130.4730.47503,206
5/19/201530.5330.7630.3630.61643,724
5/18/201530.4230.7230.1530.59839,747
5/15/201530.3730.5730.1930.511,367,859
5/14/201529.6930.3529.6830.30944,384
5/13/201529.8329.9229.3429.451,365,141
5/12/201529.4529.8328.9029.621,572,942
5/11/201529.9030.1429.5629.64883,742
5/8/201530.2730.8229.9330.00938,705
5/7/201529.3030.0129.1729.871,019,905
5/6/201529.1129.2128.7329.05986,863
5/5/201529.8929.8929.0529.12830,097
5/4/201530.0130.5329.8029.981,006,894
5/1/201529.7730.2629.5529.971,076,173
4/30/201530.2930.3929.3829.671,097,108
4/29/201530.5430.7230.3430.43520,039
4/28/201530.7031.0030.5730.90633,820
4/27/201530.9931.1930.6530.75718,312
4/24/201531.0531.0530.8230.91735,892
4/23/201530.7931.0630.7930.95621,961
4/22/201530.7730.8630.6230.80966,500
4/21/201531.0031.0930.6730.72789,362
4/20/201530.7430.9630.5230.771,165,642
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
  • Showing 1-100 of 1,015 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center