Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value (NY: RLJ )

10.31 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 10.21 10.33 10.15 10.31 617,479 +0.03(+0.29%)
Dec 24, 2024 10.16 10.28 10.08 10.28 577,044 +0.11(+1.08%)
Dec 23, 2024 10.21 10.28 10.07 10.17 1,112,506 -0.12(-1.17%)
Dec 20, 2024 10.06 10.40 10.06 10.29 3,384,674 +0.13(+1.28%)
Dec 19, 2024 10.15 10.30 10.04 10.16 1,686,923 +0.13(+1.30%)
Dec 18, 2024 10.57 10.65 9.975 10.03 2,637,475 -0.55(-5.20%)
Dec 17, 2024 10.49 10.66 10.45 10.58 1,936,249 +0.04(+0.38%)
Dec 16, 2024 10.35 10.67 10.34 10.54 2,050,857 +0.18(+1.74%)
Dec 13, 2024 10.43 10.43 10.28 10.36 1,740,415 -0.13(-1.24%)
Dec 12, 2024 10.49 10.57 10.44 10.49 750,456 -0.04(-0.38%)
Dec 11, 2024 10.64 10.66 10.49 10.53 1,161,837 -0.06(-0.57%)
Dec 10, 2024 10.55 10.71 10.51 10.59 1,310,699 +0.06(+0.57%)
Dec 09, 2024 10.51 10.62 10.44 10.53 1,586,443 +0.10(+0.96%)
Dec 06, 2024 10.56 10.59 10.39 10.43 1,488,005 -0.11(-1.04%)
Dec 05, 2024 10.56 10.75 10.42 10.54 1,903,492 -0.06(-0.57%)
Dec 04, 2024 10.63 10.70 10.52 10.60 1,654,852 -0.08(-0.75%)
Dec 03, 2024 10.34 10.84 10.28 10.68 3,946,191 +0.53(+5.22%)
Dec 02, 2024 10.24 10.26 9.965 10.15 2,058,888 -0.06(-0.59%)
Nov 29, 2024 10.20 10.37 10.16 10.21 1,010,153 +0.07(+0.69%)
Nov 27, 2024 10.08 10.22 10.05 10.14 1,761,566 +0.08(+0.80%)
Nov 26, 2024 10.01 10.14 9.980 10.06 2,271,759 -0.02(-0.20%)
Nov 25, 2024 9.970 10.14 9.930 10.08 2,420,426 +0.17(+1.72%)
Nov 22, 2024 9.870 10.03 9.830 9.910 1,720,754 +0.11(+1.12%)
Nov 21, 2024 9.680 9.865 9.630 9.800 1,041,530 +0.19(+1.98%)
Nov 20, 2024 9.550 9.675 9.510 9.610 643,987 +0.02(+0.21%)
Nov 19, 2024 9.560 9.620 9.505 9.590 1,067,294 -0.06(-0.62%)
Nov 18, 2024 9.620 9.715 9.490 9.650 1,102,975 +0.04(+0.42%)
Nov 15, 2024 9.750 9.845 9.565 9.610 1,570,737 -0.06(-0.62%)
Nov 14, 2024 10.01 10.06 9.625 9.670 1,289,890 -0.34(-3.40%)
Nov 13, 2024 9.960 10.10 9.910 10.01 2,342,123 +0.07(+0.70%)
Nov 12, 2024 9.810 10.00 9.700 9.940 2,583,683 +0.13(+1.33%)
Nov 11, 2024 9.760 9.920 9.660 9.810 2,153,930 +0.09(+0.93%)
Nov 08, 2024 9.460 9.795 9.340 9.720 2,443,134 +0.23(+2.42%)
Nov 07, 2024 9.960 9.990 9.260 9.490 3,425,902 +0.15(+1.61%)
Nov 06, 2024 9.220 9.440 9.130 9.340 3,089,772 +0.45(+5.06%)
Nov 05, 2024 8.770 8.930 8.745 8.890 1,140,268 +0.05(+0.57%)
Nov 04, 2024 8.780 8.920 8.770 8.840 1,748,555 +0.07(+0.80%)
Nov 01, 2024 8.870 8.990 8.755 8.770 1,374,124 -0.08(-0.90%)
Oct 31, 2024 9.060 9.075 8.810 8.850 2,187,692 -0.24(-2.64%)
Oct 30, 2024 9.040 9.225 9.040 9.090 1,772,439 +0.03(+0.33%)
Oct 29, 2024 8.980 9.125 8.970 9.060 1,116,143 -0.01(-0.11%)
Oct 28, 2024 9.100 9.120 8.965 9.070 1,598,885 +0.03(+0.33%)
Oct 25, 2024 9.150 9.190 8.990 9.040 1,581,873 -0.05(-0.55%)
Oct 24, 2024 9.010 9.100 8.980 9.090 978,550 +0.09(+1.00%)
Oct 23, 2024 9.040 9.040 8.905 9.000 1,341,719 -0.10(-1.10%)
Oct 22, 2024 9.070 9.135 9.030 9.100 1,206,597 -0.01(-0.11%)
Oct 21, 2024 9.040 9.120 8.980 9.110 1,120,022 +0.01(+0.11%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.