Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rlj Lodging Trust (NY: RLJ )

9.980 +0.140 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	8.219	8.606	8.059	8.172	998,055	+0.02(+0.23%)
Sep 29, 2020	8.012	8.219	7.917	8.153	1,307,697	-0.29(-3.46%)
Sep 28, 2020	8.201	8.530	8.111	8.446	1,375,036	+0.42(+5.29%)
Sep 25, 2020	7.578	8.040	7.555	8.021	1,175,263	+0.36(+4.67%)
Sep 24, 2020	7.682	7.842	7.513	7.663	951,978	-0.04(-0.49%)
Sep 23, 2020	7.937	8.257	7.635	7.701	1,498,665	-0.22(-2.74%)
Sep 22, 2020	8.059	8.172	7.847	7.918	1,369,551	-0.07(-0.83%)
Sep 21, 2020	8.587	8.587	7.932	7.984	2,457,973	-0.93(-10.47%)
Sep 18, 2020	9.596	9.596	8.903	8.917	3,616,180	-0.57(-6.06%)
Sep 17, 2020	9.501	9.619	9.369	9.492	998,232	-0.24(-2.42%)
Sep 16, 2020	9.652	9.878	9.294	9.728	1,330,543	+0.11(+1.18%)
Sep 15, 2020	9.285	9.831	9.285	9.614	1,524,461	+0.39(+4.19%)
Sep 14, 2020	8.653	9.275	8.568	9.228	1,514,217	+0.68(+7.94%)
Sep 11, 2020	8.813	8.813	8.323	8.549	968,176	-0.21(-2.37%)
Sep 10, 2020	8.936	9.143	8.724	8.757	914,884	-0.15(-1.69%)
Sep 09, 2020	8.983	9.096	8.860	8.908	1,223,101	+0.01(+0.11%)
Sep 08, 2020	9.341	9.341	8.851	8.898	1,588,109	-0.57(-6.07%)
Sep 04, 2020	9.247	9.501	9.068	9.473	2,196,379	+0.37(+4.04%)
Sep 03, 2020	9.200	9.483	9.030	9.105	1,203,747	+0.00(+0.00%)
Sep 02, 2020	9.011	9.124	8.908	9.105	844,130	+0.06(+0.63%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Rlj Lodging Trust (NY: RLJ )

Historical Prices