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 )

9.070 +0.060 (+0.67%)

Streaming Delayed Price Updated: 2:04 PM EDT, Sep 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2024	9.020	9.090	8.945	9.010	1,446,380	+0.06(+0.67%)
Sep 11, 2024	8.830	9.015	8.790	8.950	2,874,039	+0.07(+0.79%)
Sep 10, 2024	8.920	8.970	8.820	8.880	1,173,793	-0.06(-0.67%)
Sep 09, 2024	9.090	9.115	8.890	8.940	1,437,365	-0.14(-1.54%)
Sep 06, 2024	9.080	9.193	8.990	9.080	3,074,029	-0.03(-0.33%)
Sep 05, 2024	9.300	9.340	9.020	9.110	1,516,457	-0.15(-1.62%)
Sep 04, 2024	9.430	9.570	9.235	9.260	905,270	-0.15(-1.59%)
Sep 03, 2024	9.410	9.460	9.325	9.410	1,722,014	-0.09(-0.95%)
Aug 30, 2024	9.440	9.535	9.365	9.500	1,365,447	+0.11(+1.17%)
Aug 29, 2024	9.400	9.500	9.355	9.390	1,154,834	+0.05(+0.54%)
Aug 28, 2024	9.280	9.370	9.270	9.340	1,623,696	+0.01(+0.11%)
Aug 27, 2024	9.420	9.510	9.310	9.330	2,886,052	-0.12(-1.27%)
Aug 26, 2024	9.600	9.610	9.440	9.450	1,366,989	-0.08(-0.84%)
Aug 23, 2024	9.340	9.615	9.320	9.530	1,715,131	+0.23(+2.47%)
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%)

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