Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rlj Lodging Trust (NY: RLJ )

9.890 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 9.780 10.01 9.680 9.890 2,660,407 -0.01(-0.10%)
Sep 19, 2024 9.500 9.900 9.450 9.900 2,564,970 +0.60(+6.45%)
Sep 18, 2024 9.430 9.515 9.255 9.300 1,365,745 -0.13(-1.38%)
Sep 17, 2024 9.120 9.455 9.105 9.430 1,950,004 +0.39(+4.31%)
Sep 16, 2024 9.180 9.190 9.015 9.040 963,428 -0.10(-1.09%)
Sep 13, 2024 9.000 9.140 8.975 9.140 2,388,682 +0.13(+1.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.