RLJ Lodging Trust Historical Stock Prices

RLJ 
$29.09
*  
0.02
0.07%
Get RLJ Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading RLJ now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RLJ After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  29.06  29.31  29.01  29.09 666,226
07/25/2014 28.88 29.17 28.76 29.07 820,574
07/24/2014 29.22 29.31 28.99 29.07 465,394
07/23/2014 29.27 29.36 29.07 29.25 281,462
07/22/2014 29.06 29.16 29.01 29.13 408,960
07/21/2014 29.1 29.13 28.84 28.99 397,002
07/18/2014 28.67 29.35 28.61 29.22 771,329
07/17/2014 28.95 29.1 28.71 28.71 704,396
07/16/2014 29.34 29.34 28.94 29.16 487,396
07/15/2014 29.19 29.28 28.74 29.14 750,032
07/14/2014 29.07 29.3 28.97 29.19 495,029
07/11/2014 29.11 29.19 28.96 28.98 468,810
07/10/2014 28.75 29.2 28.7 29.09 887,779
07/09/2014 29.05 29.19 28.87 28.97 1,024,984
07/08/2014 29 29.11 28.95 29 638,069
07/07/2014 29 29.11 28.91 29.05 589,621
07/03/2014 28.99 29.054 28.73 29.05 318,295
07/02/2014 29.04 29.09 28.8 28.93 624,460
07/01/2014 28.97 29.35 28.84 29.12 983,202
06/30/2014 28.99 29 28.7 28.89 1,007,249
06/27/2014 28.22 28.93 28.11 28.93 2,033,556
06/26/2014 28.46 28.5 28.23 28.41 1,137,891
06/25/2014 28.26 28.66 28.24 28.63 900,145
06/24/2014 28.41 28.61 28.38 28.39 699,425
06/23/2014 28.5 28.615 28.405 28.54 800,858
06/20/2014 28.29 28.61 28.12 28.51 2,200,047
06/19/2014 28.1 28.33 28.01 28.29 779,820
06/18/2014 27.93 28.15 27.82 28.04 651,623
06/17/2014 27.7 27.98 27.63 27.85 800,298
06/16/2014 27.99 27.99 27.67 27.76 723,562
06/13/2014 27.86 27.91 27.49 27.9 616,970
06/12/2014 27.95 28.05 27.66 27.74 637,234
06/11/2014 28 28.09 27.81 28.06 664,482
06/10/2014 28.03 28.06 27.815 27.98 771,632
06/09/2014 28.2 28.35 28.01 28.12 596,295
06/06/2014 28.39 28.39 28.09 28.21 705,517
06/05/2014 27.92 28.28 27.7 28.17 1,082,958
06/04/2014 27.69 27.86 27.6 27.78 659,623
06/03/2014 27.72 27.81 27.56 27.74 753,850
06/02/2014 27.81 27.9132 27.675 27.73 877,253
05/30/2014 27.91 28.04 27.71 27.71 3,215,776
05/29/2014 27.86 27.91 27.71 27.8 674,811
05/28/2014 27.82 27.88 27.46 27.73 1,081,001
05/27/2014 27.95 28.07 27.615 27.91 1,061,634
05/23/2014 27.35 27.926 27.24 27.91 1,079,596
05/22/2014 26.63 27.29 26.45 27.24 5,597,055
05/21/2014 27.23 27.38 26.96 27.14 350,821
05/20/2014 27.54 27.54 27.04 27.17 530,088
05/19/2014 27.34 27.53 27.15 27.5 442,507
05/16/2014 26.86 27.39 26.84 27.37 955,738
05/15/2014 26.7 26.97 26.57 26.97 958,791
05/14/2014 27.3 27.3 26.77 26.81 463,031
05/13/2014 27.44 27.66 27.17 27.22 626,212
05/12/2014 27.26 27.62 27.24 27.47 451,899
05/09/2014 26.9 27.08 26.77 27.04 334,610
05/08/2014 26.62 27.14 26.51 26.85 480,667
05/07/2014 26.35 26.62 26.23 26.61 1,399,346
05/06/2014 26.43 26.56 26.21 26.21 539,026
05/05/2014 26.49 26.61 26.33 26.51 319,434
05/02/2014 26.86 27.22 26.57 26.64 714,893
05/01/2014 26.69 26.85 26.25 26.83 617,857
04/30/2014 26.49 26.81 26.17 26.67 526,204
04/29/2014 26.44 26.615 26.37 26.48 935,254
04/28/2014 26.26 26.5 26.02 26.32 1,186,252
04/25/2014 26.3 26.31 26.11 26.23 561,486
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?