$21.90 +0.03 (%) RLJ Lodging Trust - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201621.8322.1421.6821.90737,833
9/22/201621.7222.0121.6721.87533,945
9/21/201621.4621.5921.0221.53964,267
9/20/201621.5921.8321.3321.431,935,343
9/19/201621.4221.6221.2521.411,162,560
9/16/201621.4721.4721.1121.301,671,243
9/15/201621.3121.6221.2521.51476,006
9/14/201621.5321.5921.2321.39818,037
9/13/201621.5621.7921.2921.461,180,092
9/12/201621.7221.8721.3621.781,043,930
9/9/201622.3722.3721.7721.851,032,855
9/8/201622.7522.9422.5022.61671,453
9/7/201622.7022.9222.4322.91907,351
9/6/201623.2023.2422.5322.67837,266
9/2/201623.2423.6423.0123.10782,151
9/1/201623.4023.5022.8423.111,366,250
8/31/201623.3023.6323.1323.341,562,304
8/30/201623.2723.4923.0623.281,626,494
8/29/201623.3823.7523.2523.281,257,542
8/26/201623.3223.4723.1123.301,314,390
8/25/201622.9823.3422.9823.251,731,830
8/24/201623.3423.3822.9423.031,193,443
8/23/201623.8623.9423.2823.331,596,488
8/22/201623.5523.7223.2423.66885,248
8/19/201623.4423.5823.2823.54856,098
8/18/201623.4223.5423.3223.49538,439
8/17/201623.4723.6123.0523.321,531,298
8/16/201623.4223.5223.2423.46908,130
8/15/201623.3523.6823.2323.44535,765
8/12/201623.2223.4523.1023.22522,821
8/11/201623.4023.4523.1123.22690,586
8/10/201623.6623.6623.2523.29833,874
8/9/201623.8323.9623.2923.56936,983
8/8/201623.6524.1423.5623.801,544,114
8/5/201623.1123.7823.0923.751,410,226
8/4/201623.5123.6522.3423.071,898,919
8/3/201623.2923.4923.0623.421,017,715
8/2/201623.7123.9623.1523.341,284,667
8/1/201623.6223.8823.5423.791,059,737
7/29/201623.3323.7823.3023.741,425,130
7/28/201623.4123.6323.2823.45611,916
7/27/201623.7823.8523.2723.45758,299
7/26/201624.3524.3523.6723.761,047,773
7/25/201624.3524.6024.2424.331,018,279
7/22/201623.4724.4323.3824.351,220,815
7/21/201623.2423.8523.1923.53872,383
7/20/201623.1723.4723.0223.351,131,491
7/19/201622.9823.2022.7623.171,098,233
7/18/201622.7023.0922.6322.98699,512
7/15/201622.5322.7222.3122.68785,278
7/14/201622.6122.9022.4822.601,107,732
7/13/201622.9923.0022.2222.531,045,947
7/12/201622.6923.0222.5522.921,693,894
7/11/201622.3122.5822.1822.471,541,100
7/8/201621.9222.2521.9022.161,049,773
7/7/201621.5521.9221.5221.65635,926
7/6/201621.2021.5721.0921.54653,790
7/5/201621.8721.9221.2521.40700,936
7/1/201621.5322.0721.5221.99966,703
6/30/201621.3221.4620.8721.45865,774
6/29/201620.5221.3420.4021.281,185,935
6/28/201619.8820.4719.8220.231,336,730
6/27/201620.7620.8619.8020.001,460,746
6/24/201621.3921.5720.7720.992,821,868
6/23/201622.0022.2421.9022.05519,430
6/22/201621.7521.9321.5821.76822,283
6/21/201621.7421.8521.6021.67779,916
6/20/201621.9122.3021.6521.681,150,971
6/17/201621.2121.8321.1021.751,696,260
6/16/201620.9221.2720.6321.24927,560
6/15/201620.5421.2920.4921.071,162,127
6/14/201620.4420.7520.3920.541,115,430
6/13/201620.6820.9520.3520.53922,259
6/10/201620.8020.9220.3720.62949,894
6/9/201621.2721.4020.8421.021,244,864
6/8/201621.2521.4421.1421.27892,672
6/7/201621.3021.3921.0721.19905,566
6/6/201621.3921.5521.2021.321,152,823
6/3/201621.3921.6820.8721.361,499,592
6/2/201620.7921.5220.7321.271,446,688
6/1/201620.4020.8820.3920.831,476,362
5/31/201620.2520.7820.0120.492,584,506
5/27/201620.0020.4020.0020.251,556,668
5/26/201619.9920.0919.6720.011,339,201
5/25/201619.3519.9119.2619.891,930,863
5/24/201619.2019.4818.9519.293,139,208
5/23/201619.1319.2918.8618.961,451,886
5/20/201619.2019.3418.9219.093,153,593
5/19/201619.7120.1519.1519.201,984,223
5/18/201621.0021.1520.3420.67654,295
5/17/201621.4621.5921.0121.12875,435
5/16/201621.6421.9021.5021.531,111,218
5/13/201622.0722.0721.4521.66727,303
5/12/201622.4122.5621.8322.13980,901
5/11/201622.7422.8022.3322.371,623,561
5/10/201622.4722.8122.2522.801,238,189
5/9/201621.8522.4121.7622.271,321,748
5/6/201621.2121.8021.0121.79840,226
5/5/201621.4821.7921.0021.211,213,912
5/4/201621.2321.6121.2321.51558,546
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center