Historical Stock Prices

RLJ 
$28
*  
0.11
0.39%
Get RLJ Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RLJ now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 27.91 28.19 27.65 28 874,237
08/27/2015 27.59 28.23 27.41 27.89 1,035,581
08/26/2015 27.11 27.43 26.49 27.31 1,897,063
08/25/2015 28.14 28.14 26.64 26.66 1,609,245
08/24/2015 25.12 28.04 25 27.44 2,879,524
08/21/2015 28.02 28.51 27.8 28.09 1,620,316
08/20/2015 28.61 28.86 28.39 28.42 900,168
08/19/2015 28.86 29.16 28.58 28.83 770,050
08/18/2015 29.1 29.26 28.97 29.04 900,937
08/17/2015 28.9 29.22 28.73 29.22 1,317,922
08/14/2015 28.9 29.06 28.75 28.99 733,329
08/13/2015 28.85 29.28 28.72 28.98 1,213,344
08/12/2015 28.32 28.955 28.24 28.94 1,367,565
08/11/2015 28.53 29.125 28.48 29.03 1,282,492
08/10/2015 28.66 28.83 28.49 28.73 1,308,032
08/07/2015 28.23 28.82 28.12 28.51 1,281,183
08/06/2015 26.59 28.63 26.59 28.46 1,891,896
08/05/2015 29.58 29.59 28.88 28.97 790,642
08/04/2015 29.99 30.05 29.37 29.45 526,927
08/03/2015 29.77 30.15 29.67 30 633,094
07/31/2015 29.88 30.06 29.55 29.83 1,054,686
07/30/2015 30.34 30.62 29.82 29.85 1,017,031
07/29/2015 30.25 30.82 29.93 30.57 1,206,536
07/28/2015 30.35 30.48 30.01 30.06 725,412
07/27/2015 30.35 30.55 30.14 30.31 674,733
07/24/2015 30.5 30.68 30.1 30.38 843,104
07/23/2015 31.43 31.43 30.37 30.6 1,102,424
07/22/2015 31.45 31.7 31.36 31.43 498,876
07/21/2015 31.93 32.136 31.4 31.45 694,469
07/20/2015 31.81 32.005 31.63 31.74 733,321
07/17/2015 31.79 31.95 31.68 31.78 668,131
07/16/2015 31.84 32.13 31.82 31.89 1,091,652
07/15/2015 31.26 31.77 31.07 31.67 1,276,070
07/14/2015 31.06 31.4 30.91 31.36 670,713
07/13/2015 31.19 31.52 30.86 30.97 882,300
07/10/2015 30.73 31.18 30.585 30.97 673,470
07/09/2015 31.07 31.07 30.45 30.53 598,457
07/08/2015 30.97 31.17 30.59 30.83 624,230
07/07/2015 30.73 31.26 30.64 31.09 931,045
07/06/2015 30.09 30.74 30.09 30.61 1,355,323
07/02/2015 30.6 30.87 30.205 30.24 842,334
07/01/2015 29.9 30.4 29.745 30.4 1,125,611
06/30/2015 29.87 29.98 29.5 29.78 1,334,009
06/29/2015 29.79 30.24 29.5 29.63 1,525,031
06/26/2015 29.78 29.98 29.61 29.9 2,286,064
06/25/2015 30.52 30.69 30.05 30.06 812,357
06/24/2015 30.52 30.87 30.34 30.49 1,122,625
06/23/2015 30.45 30.64 30.3001 30.43 1,090,081
06/22/2015 30.77 30.96 30.4 30.42 842,187
06/19/2015 30.86 30.91 30.5099 30.69 1,021,825
06/18/2015 30.6 31.12 30.591 30.91 967,102
06/17/2015 30.29 30.59 30.14 30.51 698,572
06/16/2015 29.89 30.31 29.81 30.26 757,741
06/15/2015 30.01 30.24 29.74 29.91 938,483
06/12/2015 30 30.254 30 30.12 702,932
06/11/2015 30.15 30.225 29.95 30.08 492,871
06/10/2015 29.73 30.35 29.62 30.03 913,975
06/09/2015 29.72 29.8957 29.55 29.59 944,161
06/08/2015 29.9 29.99 29.72 29.74 791,684
06/05/2015 30.09 30.23 29.83 29.95 943,034
06/04/2015 30.1 30.37 30.04 30.29 1,194,749
06/03/2015 30.53 30.58 30.21 30.25 724,916
06/02/2015 30.52 30.71 30.39 30.5 772,567
06/01/2015 30.38 30.82 30.19 30.7 655,942
05/29/2015 30.44 30.498 30.19 30.23 1,470,084
05/28/2015 30.58 30.66 30.24 30.52 868,033
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?