Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rlj Lodging Trust
(NY:
RLJ
)
9.530
+0.230 (+2.47%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 22, 2024
9.330
9.415
9.290
9.300
815,559
-0.02(-0.21%)
Aug 21, 2024
9.250
9.355
9.180
9.320
757,246
+0.13(+1.41%)
Aug 20, 2024
9.350
9.440
9.190
9.190
909,565
-0.20(-2.13%)
Aug 19, 2024
9.190
9.435
9.190
9.390
941,801
+0.14(+1.51%)
Aug 16, 2024
9.200
9.280
9.200
9.250
839,463
+0.00(+0.00%)
Aug 15, 2024
9.190
9.330
9.150
9.250
1,204,248
+0.22(+2.44%)
Aug 14, 2024
9.050
9.068
8.970
9.030
1,066,198
+0.01(+0.11%)
Aug 13, 2024
8.960
9.045
8.825
9.020
940,852
+0.14(+1.58%)
Aug 12, 2024
9.050
9.090
8.860
8.880
1,392,294
-0.17(-1.88%)
Aug 09, 2024
9.030
9.075
8.940
9.050
713,848
+0.02(+0.22%)
Aug 08, 2024
9.000
9.085
8.965
9.030
1,226,343
+0.08(+0.89%)
Aug 07, 2024
9.180
9.180
8.940
8.950
1,755,942
-0.14(-1.54%)
Aug 06, 2024
8.940
9.185
8.860
9.090
2,441,014
+0.13(+1.45%)
Aug 05, 2024
8.800
9.110
8.800
8.960
2,790,913
-0.26(-2.82%)
Aug 02, 2024
9.140
9.375
8.840
9.220
3,422,352
-0.03(-0.32%)
Aug 01, 2024
9.490
9.505
9.190
9.250
1,521,646
-0.19(-2.01%)
Jul 31, 2024
9.620
9.640
9.410
9.440
1,657,813
-0.19(-1.97%)
Jul 30, 2024
9.560
9.665
9.540
9.630
888,568
+0.08(+0.84%)
Jul 29, 2024
9.540
9.595
9.480
9.550
801,839
+0.03(+0.32%)
Jul 26, 2024
9.470
9.580
9.395
9.520
912,546
+0.18(+1.93%)
Jul 25, 2024
9.310
9.425
9.250
9.340
1,917,411
+0.01(+0.11%)
Jul 24, 2024
9.660
9.660
9.300
9.330
1,343,964
-0.33(-3.42%)
Jul 23, 2024
9.500
9.695
9.470
9.660
1,545,232
+0.10(+1.05%)
Jul 22, 2024
9.500
9.605
9.360
9.560
1,579,596
+0.00(+0.00%)
Jul 19, 2024
9.540
9.575
9.410
9.560
1,433,429
-0.01(-0.10%)
Jul 18, 2024
9.890
10.01
9.530
9.570
1,646,385
-0.41(-4.11%)
Jul 17, 2024
9.840
10.15
9.840
9.980
2,402,514
+0.05(+0.50%)
Jul 16, 2024
9.870
10.00
9.780
9.930
2,174,266
+0.17(+1.74%)
Jul 15, 2024
9.710
9.825
9.650
9.760
1,519,284
+0.14(+1.46%)
Jul 12, 2024
9.730
9.765
9.610
9.620
1,309,493
+0.01(+0.10%)
Jul 11, 2024
9.710
9.730
9.560
9.610
1,350,927
+0.10(+1.05%)
Jul 10, 2024
9.410
9.530
9.365
9.510
1,190,048
+0.17(+1.82%)
Jul 09, 2024
9.290
9.460
9.260
9.340
1,951,832
+0.00(+0.00%)
Jul 08, 2024
9.360
9.410
9.265
9.340
1,170,038
+0.04(+0.43%)
Jul 05, 2024
9.320
9.330
9.250
9.300
834,719
-0.07(-0.75%)
Jul 03, 2024
9.480
9.485
9.360
9.370
353,431
-0.06(-0.64%)
Jul 02, 2024
9.430
9.450
9.360
9.430
745,550
+0.04(+0.43%)
Jul 01, 2024
9.610
9.660
9.320
9.390
1,492,441
-0.24(-2.49%)
Jun 28, 2024
9.520
9.660
9.450
9.630
2,272,216
+0.22(+2.34%)
Jun 27, 2024
9.351
9.420
9.301
9.410
1,066,038
+0.05(+0.53%)
Jun 26, 2024
9.341
9.390
9.311
9.361
1,327,561
-0.06(-0.63%)
Jun 25, 2024
9.479
9.529
9.365
9.420
1,389,392
-0.09(-0.94%)
Jun 24, 2024
9.529
9.628
9.469
9.509
1,210,600
+0.01(+0.10%)
Jun 21, 2024
9.558
9.657
9.469
9.499
2,420,819
-0.02(-0.21%)
Jun 20, 2024
9.410
9.553
9.341
9.519
957,367
+0.06(+0.63%)
Jun 18, 2024
9.539
9.598
9.430
9.459
2,075,139
-0.07(-0.73%)
Jun 17, 2024
9.410
9.578
9.400
9.529
1,122,988
+0.06(+0.63%)
Jun 14, 2024
9.598
9.603
9.395
9.469
1,671,928
-0.21(-2.15%)
Jun 13, 2024
9.727
9.737
9.608
9.677
1,978,201
+0.00(+0.00%)
Jun 12, 2024
9.756
9.894
9.677
9.677
1,941,200
+0.13(+1.35%)
Jun 11, 2024
9.608
9.717
9.519
9.549
1,651,666
-0.13(-1.33%)
Jun 10, 2024
9.509
9.712
9.479
9.677
823,686
+0.06(+0.62%)
Jun 07, 2024
9.638
9.702
9.593
9.618
1,097,426
-0.12(-1.22%)
Jun 06, 2024
9.677
9.811
9.647
9.737
1,071,435
+0.01(+0.10%)
Jun 05, 2024
9.855
9.855
9.638
9.727
1,068,360
-0.10(-1.01%)
Jun 04, 2024
9.875
10.08
9.826
9.826
1,082,146
-0.13(-1.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.