Historical Stock Prices

RLJ 
$30.15
*  
0.14
0.46%
Get RLJ Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 30.15 30.48 30.02 30.15 829,272
05/21/2015 30.57 30.7 30.2 30.29 814,598
05/20/2015 30.7 30.81 30.465 30.47 503,206
05/19/2015 30.53 30.76 30.36 30.61 643,724
05/18/2015 30.42 30.72 30.15 30.59 839,747
05/15/2015 30.37 30.57 30.19 30.51 1,367,859
05/14/2015 29.69 30.35 29.68 30.3 944,384
05/13/2015 29.83 29.92 29.34 29.45 1,357,306
05/12/2015 29.45 29.825 28.9 29.62 1,572,942
05/11/2015 29.9 30.14 29.56 29.64 883,742
05/08/2015 30.27 30.82 29.93 30 938,705
05/07/2015 29.3 30.01 29.17 29.87 1,019,905
05/06/2015 29.11 29.21 28.73 29.05 986,863
05/05/2015 29.89 29.89 29.05 29.12 830,097
05/04/2015 30.01 30.53 29.8 29.98 1,006,894
05/01/2015 29.77 30.26 29.55 29.97 1,076,173
04/30/2015 30.29 30.39 29.38 29.67 1,097,108
04/29/2015 30.54 30.72 30.34 30.43 520,039
04/28/2015 30.7 31 30.57 30.9 633,820
04/27/2015 30.99 31.19 30.65 30.75 718,312
04/24/2015 31.05 31.05 30.82 30.91 735,892
04/23/2015 30.79 31.055 30.79 30.95 621,961
04/22/2015 30.77 30.86 30.62 30.8 966,500
04/21/2015 31 31.09 30.67 30.72 789,362
04/20/2015 30.74 30.96 30.52 30.77 1,165,642
04/17/2015 30.9 30.97 30.39 30.65 668,878
04/16/2015 30.94 31.1 30.68 31.06 447,162
04/15/2015 31.12 31.19 30.88 30.97 981,934
04/14/2015 31.32 31.45 31.07 31.1 1,104,082
04/13/2015 30.85 31.5 30.83 31.29 1,215,086
04/10/2015 31.23 31.52 30.7696 30.93 872,097
04/09/2015 31.33 31.34 30.61 31 1,403,079
04/08/2015 31.14 31.37 30.97 31.35 1,233,687
04/07/2015 31.72 31.744 31.15 31.16 852,675
04/06/2015 31.7 31.95 31.58 31.8 993,687
04/02/2015 31.61 32.09 31.33 31.76 1,771,598
04/01/2015 31.3 31.64 30.81 31.63 1,492,630
03/31/2015 31.15 31.34 30.89 31.31 1,243,277
03/30/2015 30.79 31.22 30.65 31.18 938,436
03/27/2015 30.55 30.68 30.34 30.63 589,153
03/26/2015 30.71 30.93 30.6 30.77 884,753
03/25/2015 31.94 31.94 30.83 30.86 1,001,462
03/24/2015 32.35 32.43 31.73 31.82 1,176,370
03/23/2015 32.77 32.87 32.19 32.49 890,470
03/20/2015 31.82 32.87 31.69 32.77 1,514,466
03/19/2015 31.48 31.845 31.3501 31.58 601,596
03/18/2015 31.01 31.83 30.76 31.69 718,195
03/17/2015 31.07 31.24 30.82 31.09 831,760
03/16/2015 30.74 31.25 30.65 31.11 845,128
03/13/2015 30.89 30.896 30.09 30.61 954,900
03/12/2015 30.3 30.78 30.23 30.74 942,499
03/11/2015 30.34 30.45 29.895 30.1 1,322,930
03/10/2015 30.51 30.69 30.17 30.24 1,048,653
03/09/2015 30.29 30.72 30.17 30.65 1,172,400
03/06/2015 30.64 30.7 30 30.09 1,366,303
03/05/2015 31.64 31.84 31.37 31.38 1,008,371
03/04/2015 31.98 32.06 31.34 31.52 698,701
03/03/2015 31.97 32.19 31.67 32.01 1,191,262
03/02/2015 31.89 32.49 31.88 32.13 975,938
02/27/2015 31.48 32 31.36 31.81 2,083,075
02/26/2015 31.85 31.96 30.92 31.59 1,838,335
02/25/2015 31.83 32.14 31.47 31.72 2,388,071
02/24/2015 32.77 32.88 31.7 31.75 1,599,940
02/23/2015 32.48 32.95 32.34 32.85 1,859,680
*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?