Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Rlj Lodging Trust (NY: RLJ )

9.100 -0.120 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 9.270 9.270 9.100 9.100 999,150 -0.12(-1.30%)
Oct 17, 2024 9.120 9.230 9.105 9.220 894,987 +0.02(+0.22%)
Oct 16, 2024 9.220 9.309 9.180 9.200 928,602 +0.04(+0.44%)
Oct 15, 2024 9.170 9.330 9.150 9.160 2,309,303 +0.01(+0.11%)
Oct 14, 2024 9.100 9.160 9.040 9.150 2,143,205 +0.00(+0.00%)
Oct 11, 2024 9.200 9.290 9.050 9.150 1,712,553 -0.01(-0.11%)
Oct 10, 2024 9.070 9.165 9.000 9.160 1,622,203 +0.09(+0.99%)
Oct 09, 2024 9.160 9.250 9.060 9.070 1,434,850 -0.14(-1.52%)
Oct 08, 2024 9.230 9.290 8.995 9.210 1,086,080 -0.03(-0.32%)
Oct 07, 2024 9.360 9.440 9.190 9.240 1,206,926 -0.18(-1.91%)
Oct 04, 2024 9.380 9.490 9.340 9.420 1,169,181 +0.18(+1.95%)
Oct 03, 2024 9.260 9.275 9.080 9.240 1,164,191 -0.09(-0.96%)
Oct 02, 2024 9.200 9.345 9.160 9.330 1,806,535 +0.08(+0.86%)
Oct 01, 2024 9.170 9.325 9.035 9.250 1,564,110 +0.07(+0.76%)
Sep 30, 2024 9.290 9.290 9.045 9.180 1,888,965 -0.09(-0.97%)
Sep 27, 2024 9.486 9.516 9.250 9.270 1,662,786 -0.09(-0.95%)
Sep 26, 2024 9.437 9.496 9.349 9.359 1,881,324 -0.10(-1.04%)
Sep 25, 2024 9.723 9.723 9.447 9.457 1,385,465 -0.29(-2.93%)
Sep 24, 2024 9.673 9.841 9.659 9.742 1,144,389 +0.08(+0.81%)
Sep 23, 2024 9.752 9.831 9.654 9.664 1,305,551 -0.07(-0.71%)
Sep 20, 2024 9.624 9.846 9.526 9.733 2,703,455 -0.01(-0.10%)
Sep 19, 2024 9.349 9.742 9.300 9.742 2,606,474 +0.59(+6.45%)
Sep 18, 2024 9.280 9.363 9.108 9.152 1,387,844 -0.13(-1.38%)
Sep 17, 2024 8.975 9.304 8.960 9.280 1,981,557 +0.38(+4.31%)
Sep 16, 2024 9.034 9.044 8.871 8.896 979,017 -0.10(-1.09%)
Sep 13, 2024 8.857 8.994 8.832 8.994 2,427,333 +0.13(+1.44%)
Sep 12, 2024 8.876 8.945 8.803 8.867 1,469,784 +0.06(+0.67%)
Sep 11, 2024 8.689 8.871 8.650 8.807 2,920,544 +0.07(+0.79%)
Sep 10, 2024 8.778 8.827 8.680 8.739 1,192,786 -0.06(-0.67%)
Sep 09, 2024 8.945 8.970 8.748 8.798 1,460,623 -0.14(-1.54%)
Sep 06, 2024 8.935 9.046 8.847 8.935 3,123,770 -0.03(-0.33%)
Sep 05, 2024 9.152 9.191 8.876 8.965 1,540,995 -0.15(-1.62%)
Sep 04, 2024 9.280 9.418 9.088 9.113 919,918 -0.15(-1.59%)
Sep 03, 2024 9.260 9.309 9.177 9.260 1,749,878 -0.09(-0.95%)
Aug 30, 2024 9.290 9.383 9.216 9.349 1,387,541 +0.11(+1.17%)
Aug 29, 2024 9.250 9.349 9.206 9.240 1,173,520 +0.05(+0.54%)
Aug 28, 2024 9.132 9.221 9.122 9.191 1,649,969 +0.01(+0.11%)
Aug 27, 2024 9.270 9.359 9.162 9.181 2,932,751 -0.12(-1.27%)
Aug 26, 2024 9.447 9.457 9.290 9.300 1,389,108 -0.08(-0.84%)
Aug 23, 2024 9.191 9.462 9.172 9.378 1,742,883 +0.23(+2.47%)
Aug 22, 2024 9.181 9.265 9.142 9.152 828,755 -0.02(-0.21%)
Aug 21, 2024 9.103 9.206 9.034 9.172 769,499 +0.13(+1.41%)
Aug 20, 2024 9.201 9.290 9.044 9.044 924,282 -0.20(-2.13%)
Aug 19, 2024 9.044 9.285 9.044 9.240 957,040 +0.14(+1.51%)
Aug 16, 2024 9.053 9.132 9.053 9.103 853,046 +0.00(+0.00%)
Aug 15, 2024 9.044 9.181 9.004 9.103 1,223,734 +0.22(+2.44%)
Aug 14, 2024 8.906 8.924 8.827 8.886 1,083,450 +0.01(+0.11%)
Aug 13, 2024 8.817 8.901 8.684 8.876 956,076 +0.14(+1.58%)
Aug 12, 2024 8.906 8.945 8.719 8.739 1,414,823 -0.17(-1.88%)
Aug 09, 2024 8.886 8.930 8.798 8.906 725,398 +0.02(+0.22%)
Aug 08, 2024 8.857 8.940 8.822 8.886 1,246,186 +0.08(+0.89%)
Aug 07, 2024 9.034 9.034 8.798 8.807 1,784,355 -0.14(-1.54%)
Aug 06, 2024 8.798 9.039 8.719 8.945 2,480,512 +0.13(+1.45%)
Aug 05, 2024 8.660 8.965 8.660 8.817 2,836,073 -0.26(-2.82%)
Aug 02, 2024 8.994 9.226 8.699 9.073 3,477,729 -0.03(-0.32%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.