RLJ Lodging Trust $27.85

down -0.19


1/8/2014 04:00 PM  |  NYSE : RLJ  
Industries : Real Estate / Reit - Hotel/motel
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLJ historical data

Date Open High Low Close Volume
8/1/201428.1028.2827.7627.851,313,652
7/31/201428.6628.7228.0428.04883,799
7/30/201429.0629.1228.7828.94893,487
7/29/201429.0729.2428.8228.90670,586
7/28/201429.0329.3129.0129.09666,226
7/25/201428.8829.1728.7629.07820,574
7/24/201429.2229.3128.9929.07469,294
7/23/201429.2729.3629.0729.25281,462
7/22/201429.0629.1629.0129.13408,960
7/21/201429.1029.1328.8428.99397,002
7/18/201428.6729.3528.6129.22771,329
7/17/201428.9529.1028.7128.71704,396
7/16/201429.3429.3428.9429.16487,396
7/15/201429.1929.2828.7429.14750,032
7/14/201429.0729.3028.9729.19495,029
7/11/201429.1129.1928.9628.98468,810
7/10/201428.7529.2028.7029.09887,779
7/9/201429.0529.1928.8728.971,024,984
7/8/201429.0029.1128.9529.00638,069
7/7/201429.0029.1128.9129.05589,621
7/3/201428.9929.0528.7329.05318,295
7/2/201429.0429.0928.8028.93624,460
7/1/201428.9729.3528.8429.12983,202
6/30/201428.9929.0028.7028.891,007,249
6/27/201428.2228.9328.1128.932,033,556
6/26/201428.4628.5028.2328.411,137,891
6/25/201428.2628.6628.2428.63900,145
6/24/201428.4128.6128.3828.39699,425
6/23/201428.5028.6228.4128.54800,858
6/20/201428.2928.6128.1228.512,200,047
6/19/201428.1028.3328.0128.29779,820
6/18/201427.9328.1527.8228.04651,623
6/17/201427.7027.9827.6327.85800,298
6/16/201427.9927.9927.6727.76723,562
6/13/201427.8627.9127.4927.90616,970
6/12/201427.9528.0527.6627.74637,234
6/11/201428.0028.0927.8128.06664,482
6/10/201428.0328.0627.8227.98771,632
6/9/201428.2028.3528.0128.12596,295
6/6/201428.3928.3928.0928.21705,517
6/5/201427.9228.2827.7028.171,082,958
6/4/201427.6927.8627.6027.78659,623
6/3/201427.7227.8127.5627.74753,850
6/2/201427.8127.9127.6827.73877,253
5/30/201427.9128.0427.7127.713,215,776
5/29/201427.8627.9127.7127.80674,811
5/28/201427.8227.8827.4627.731,081,001
5/27/201427.9528.0727.6227.911,061,634
5/23/201427.3527.9327.2427.911,079,596
5/22/201426.6327.2926.4527.245,597,055
5/21/201427.2327.3826.9627.14350,821
5/20/201427.5427.5427.0427.17530,088
5/19/201427.3427.5327.1527.50442,507
5/16/201426.8627.3926.8427.37955,738
5/15/201426.7026.9726.5726.97958,791
5/14/201427.3027.3026.7726.81463,031
5/13/201427.4427.6627.1727.22626,212
5/12/201427.2627.6227.2427.47451,899
5/9/201426.9027.0826.7727.04334,610
5/8/201426.6227.1426.5126.85480,667
5/7/201426.3526.6226.2326.611,399,346
5/6/201426.4326.5626.2126.21539,026
5/5/201426.4926.6126.3326.51319,434
5/2/201426.8627.2226.5726.64714,893
5/1/201426.6926.8526.2526.83617,857
4/30/201426.4926.8126.1726.67526,204
4/29/201426.4426.6226.3726.48935,254
4/28/201426.2626.5026.0226.321,186,252
4/25/201426.3026.3126.1126.23561,486
4/24/201426.3326.4426.2626.43440,547
4/23/201426.2626.3626.0126.25603,006
4/22/201426.2126.3226.0426.24402,301
4/21/201426.0726.2425.9326.24403,833
4/17/201425.7226.0225.5725.99911,926
4/16/201425.5725.8425.4425.76637,676
4/15/201425.4825.6025.1725.35760,511
4/14/201425.4125.6425.1025.42835,262
4/11/201425.2725.6025.0025.15671,882
4/10/201425.9526.0525.5025.531,193,476
4/9/201426.5326.5325.8925.99879,492
4/8/201426.0926.5226.0126.48545,148
4/7/201426.3326.5926.1026.15433,168
4/4/201426.9026.9026.2526.38856,204
4/3/201426.7426.7926.4526.68832,151
4/2/201426.9526.9526.5026.70728,009
4/1/201426.7326.9926.6926.97499,770
3/31/201426.4426.7826.2226.74838,608
3/28/201426.5226.7626.2426.37458,097
3/27/201426.6026.7326.1826.40745,081
3/26/201427.2327.2826.7126.79959,844
3/25/201426.7527.1026.7527.05690,504
3/24/201426.9727.0426.2626.65595,253
3/21/201426.8427.1126.8426.97999,358
3/20/201426.3726.8526.2326.83762,720
3/19/201427.0627.0826.2626.41500,885
3/18/201426.7827.0626.5827.06460,463
3/17/201426.7226.9226.5326.71446,624
3/14/201426.3326.6826.2826.58380,694
3/13/201426.6026.6726.3426.451,215,115
3/12/201426.1526.5326.1026.51519,358
Trading Center