RLJ LODGING $23.39

down -0.01


23/5/2013 04:23 PM  |  NYSE : RLJ  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

RLJ historical data

Date Open High Low Close Volume
5/22/2013 23.68 23.74 23.21 23.40 13737
5/21/2013 23.68 23.79 23.61 23.65 6832
5/20/2013 23.61 23.75 23.47 23.65 5269
5/17/2013 23.74 23.79 23.50 23.64 6026
5/16/2013 23.60 23.67 23.46 23.60 3191
5/15/2013 23.41 23.60 23.33 23.59 10316
5/14/2013 23.29 23.47 23.20 23.38 14614
5/13/2013 23.27 23.30 23.10 23.28 3555
5/10/2013 23.11 23.39 23.11 23.24 6438
5/9/2013 23.83 24.00 23.03 23.07 8224
5/8/2013 23.33 23.48 23.21 23.41 5190
5/7/2013 23.20 23.41 23.12 23.31 10661
5/6/2013 23.16 23.24 23.07 23.12 3054
5/3/2013 22.96 23.24 22.83 23.13 5380
5/2/2013 22.64 22.71 22.47 22.66 3680
5/1/2013 23.02 23.21 22.54 22.60 7617
4/30/2013 22.58 23.04 22.49 23.04 5760
4/29/2013 22.49 22.54 22.29 22.49 2766
4/26/2013 22.51 22.52 22.19 22.35 4212
4/25/2013 22.79 22.80 22.46 22.51 3304
4/24/2013 22.67 22.70 22.52 22.62 3595
4/23/2013 22.54 22.71 22.37 22.61 3650
4/22/2013 22.37 22.42 21.84 22.38 5481
4/19/2013 22.01 22.29 21.89 22.28 4840
4/18/2013 22.27 22.31 21.86 22.01 5637
4/17/2013 22.60 22.63 22.07 22.27 7181
4/16/2013 22.65 22.80 22.47 22.77 6324
4/15/2013 23.12 23.23 22.42 22.44 6671
4/12/2013 23.13 23.22 22.85 23.22 4104
4/11/2013 23.07 23.22 23.03 23.15 4168
4/10/2013 22.84 23.04 22.76 23.02 5787
4/9/2013 22.76 22.77 22.50 22.70 4956
4/8/2013 22.48 22.78 22.39 22.75 6619
4/5/2013 22.60 22.67 22.34 22.48 6407
4/4/2013 22.51 22.68 22.31 22.67 9463
4/3/2013 22.70 22.70 22.33 22.47 9979
4/2/2013 22.73 22.96 22.56 22.66 18767
4/1/2013 22.71 22.80 22.25 22.52 9473
3/28/2013 22.54 22.82 22.41 22.76 35166
3/27/2013 22.04 22.57 21.90 22.46 12829
3/26/2013 21.93 22.15 21.78 22.13 18365
3/25/2013 22.01 22.26 21.83 21.97 12591
3/22/2013 21.90 22.02 21.81 22.00 9707
3/21/2013 21.59 21.98 21.56 21.89 15924
3/20/2013 21.85 21.94 21.60 21.78 76849
3/19/2013 22.26 22.30 21.96 22.13 3236
3/18/2013 22.00 22.29 21.84 22.20 8052
3/15/2013 22.00 22.22 21.87 22.14 14895
3/14/2013 22.00 22.19 21.97 22.11 4656
3/13/2013 21.74 21.99 21.68 21.93 3826
3/12/2013 21.84 21.87 21.72 21.76 6582
3/11/2013 21.51 21.81 21.42 21.81 6125
3/8/2013 21.80 21.87 21.49 21.50 7603
3/7/2013 21.50 21.60 21.43 21.60 3238
3/6/2013 21.78 21.83 21.42 21.44 2316
3/5/2013 21.85 21.85 21.56 21.70 3617
3/4/2013 21.62 21.85 21.44 21.68 5587
3/1/2013 21.42 21.64 21.14 21.60 4758
2/28/2013 21.23 21.67 21.00 21.39 13727
2/27/2013 20.83 21.22 20.83 21.14 7558
2/26/2013 20.87 21.10 20.83 20.91 4104
2/25/2013 21.07 21.21 20.71 20.73 4913
2/22/2013 20.78 21.04 20.64 21.04 3086
2/21/2013 20.75 20.81 20.38 20.64 4694
2/20/2013 20.96 21.16 20.69 20.72 20288
2/19/2013 21.07 21.07 20.95 21.00 3323
2/15/2013 21.06 21.08 20.89 21.00 3514
2/14/2013 21.04 21.13 20.97 21.00 4685
2/13/2013 21.14 21.17 20.98 21.04 5378
2/12/2013 21.04 21.17 20.98 21.06 5117
2/11/2013 21.00 21.05 20.91 21.00 3590
2/8/2013 20.99 21.00 20.85 20.95 10486
2/7/2013 20.91 21.01 20.78 20.90 11204
2/6/2013 20.92 21.04 20.69 20.86 17469
2/5/2013 20.79 21.02 20.64 21.00 7622
2/4/2013 20.97 21.09 20.58 20.64 4876
2/1/2013 21.04 21.13 20.88 21.00 7326
1/31/2013 20.87 21.07 20.70 20.91 4453
1/30/2013 21.13 21.16 20.75 20.84 2654
1/29/2013 21.14 21.34 21.04 21.09 3853
1/28/2013 21.35 21.48 21.17 21.21 9866
1/25/2013 21.20 21.47 21.18 21.26 3769
1/24/2013 21.08 21.27 21.00 21.06 5661
1/23/2013 21.02 21.15 21.00 21.02 7143
1/22/2013 20.85 21.13 20.80 21.07 10494
1/18/2013 20.78 20.92 20.66 20.80 8867
1/17/2013 20.58 20.73 20.43 20.73 2129
1/16/2013 20.35 20.50 20.21 20.45 2786
1/15/2013 20.28 20.42 20.20 20.37 2622
1/14/2013 20.55 20.67 20.37 20.45 1649
1/11/2013 20.53 20.56 20.20 20.54 2543
1/10/2013 20.51 20.57 20.27 20.47 2813
1/9/2013 20.41 20.58 20.27 20.47 2568
1/8/2013 20.30 20.48 20.08 20.30 2445
1/7/2013 20.25 20.32 20.06 20.29 2585
1/4/2013 20.20 20.40 20.14 20.28 4244
1/3/2013 20.02 20.35 19.97 20.07 4361
1/2/2013 19.72 20.08 19.72 20.00 8507
12/31/2012 19.22 19.42 19.05 19.37 3128
12/28/2012 19.05 19.40 19.02 19.19 3141
Marketplace
Trading Center