Skip to main content
RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
9.91
+0.11 (1.12%)
Nov 22, 2024, 4:00 PM EST - Market closed

RLJ Lodging Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.8710.039.839.919.911.12%1,720,754
Nov 21, 20249.689.879.639.809.801.98%1,041,530
Nov 20, 20249.559.689.519.619.610.21%643,987
Nov 19, 20249.569.629.519.599.59-0.62%1,067,294
Nov 18, 20249.629.729.499.659.650.42%1,103,145
Nov 15, 20249.759.859.579.619.61-0.62%1,570,737
Nov 14, 202410.0110.069.639.679.67-3.40%1,290,250
Nov 13, 20249.9610.109.9110.0110.010.70%2,342,143
Nov 12, 20249.8110.009.709.949.941.33%2,583,685
Nov 11, 20249.769.929.669.819.810.93%2,153,940
Nov 8, 20249.469.809.349.729.722.42%2,443,134
Nov 7, 20249.969.999.269.499.491.61%3,425,902
Nov 6, 20249.229.449.139.349.345.06%3,090,589
Nov 5, 20248.778.938.758.898.890.57%1,140,270
Nov 4, 20248.788.928.778.848.840.80%1,748,563
Nov 1, 20248.878.998.768.778.77-0.90%1,374,124
Oct 31, 20249.069.088.818.858.85-2.64%2,187,692
Oct 30, 20249.049.239.049.099.090.33%1,772,439
Oct 29, 20248.989.138.979.069.06-0.11%1,116,143
Oct 28, 20249.109.128.979.079.070.33%1,598,885
Oct 25, 20249.159.198.999.049.04-0.55%1,581,873
Oct 24, 20249.019.108.989.099.091.00%978,550
Oct 23, 20249.049.048.919.009.00-1.10%1,341,719
Oct 22, 20249.079.149.039.109.10-0.11%1,206,597
Oct 21, 20249.049.128.989.119.110.11%1,120,022
Oct 18, 20249.279.279.109.109.10-1.30%999,150
Oct 17, 20249.129.239.119.229.220.22%894,987
Oct 16, 20249.229.319.189.209.200.44%928,657
Oct 15, 20249.179.339.159.169.160.11%2,309,303
Oct 14, 20249.109.169.049.159.15-2,143,205
Oct 11, 20249.209.299.059.159.15-0.11%1,712,553
Oct 10, 20249.079.179.009.169.160.99%1,622,203
Oct 9, 20249.169.259.069.079.07-1.52%1,434,850
Oct 8, 20249.239.299.009.219.21-0.32%1,086,080
Oct 7, 20249.369.449.199.249.24-1.91%1,206,926
Oct 4, 20249.389.499.349.429.421.95%1,169,181
Oct 3, 20249.269.289.089.249.24-0.96%1,164,191
Oct 2, 20249.209.359.169.339.330.86%1,806,535
Oct 1, 20249.179.339.049.259.250.76%1,564,110
Sep 30, 20249.299.299.059.189.18-2.55%1,888,967
Sep 27, 20249.649.679.409.429.27-0.95%1,636,309
Sep 26, 20249.599.659.509.519.36-1.04%1,851,367
Sep 25, 20249.889.889.609.619.46-2.93%1,363,404
Sep 24, 20249.8310.009.829.909.740.81%1,126,167
Sep 23, 20249.919.999.819.829.66-0.71%1,284,762
Sep 20, 20249.7810.019.689.899.73-0.10%2,660,407
Sep 19, 20249.509.909.459.909.746.45%2,564,971
Sep 18, 20249.439.529.269.309.15-1.38%1,365,745
Sep 17, 20249.129.469.119.439.284.31%1,950,004
Sep 16, 20249.189.199.029.048.90-1.09%963,428
Sep 13, 20249.009.148.989.148.991.44%2,388,682
Sep 12, 20249.029.098.959.018.870.67%1,446,380
Sep 11, 20248.839.028.798.958.810.79%2,874,038
Sep 10, 20248.928.978.828.888.74-0.67%1,173,793
Sep 9, 20249.099.128.898.948.80-1.54%1,437,365
Sep 6, 20249.089.198.999.088.93-0.33%3,074,029
Sep 5, 20249.309.349.029.118.96-1.62%1,516,457
Sep 4, 20249.439.579.249.269.11-1.59%874,170
Sep 3, 20249.419.469.339.419.26-0.95%1,722,014
Aug 30, 20249.449.549.379.509.351.17%1,365,447
Aug 29, 20249.409.509.369.399.240.54%1,154,835
Aug 28, 20249.289.379.279.349.190.11%1,623,696
Aug 27, 20249.429.519.319.339.18-1.27%2,886,052
Aug 26, 20249.609.619.449.459.30-0.84%1,366,989
Aug 23, 20249.349.629.329.539.382.47%1,715,131
Aug 22, 20249.339.429.299.309.15-0.21%815,559
Aug 21, 20249.259.369.189.329.171.41%757,246
Aug 20, 20249.359.449.199.199.04-2.13%909,565
Aug 19, 20249.199.449.199.399.241.51%941,802
Aug 16, 20249.209.289.209.259.10-839,463
Aug 15, 20249.199.339.159.259.102.44%1,204,248
Aug 14, 20249.059.078.979.038.890.11%1,066,198
Aug 13, 20248.969.058.839.028.881.58%940,852
Aug 12, 20249.059.098.868.888.74-1.88%1,392,294
Aug 9, 20249.039.088.949.058.910.22%713,848
Aug 8, 20249.009.098.979.038.890.89%1,226,343
Aug 7, 20249.189.188.948.958.81-1.54%1,755,942
Aug 6, 20248.949.198.869.098.941.45%2,441,014
Aug 5, 20248.809.118.808.968.82-2.82%2,790,913
Aug 2, 20249.149.388.849.229.07-0.32%3,422,351
Aug 1, 20249.499.519.199.259.10-2.01%1,521,846
Jul 31, 20249.629.649.419.449.29-1.97%1,657,813
Jul 30, 20249.569.679.549.639.480.84%888,568
Jul 29, 20249.549.609.489.559.400.32%801,839
Jul 26, 20249.479.589.409.529.371.93%912,546
Jul 25, 20249.319.439.259.349.190.11%1,915,869
Jul 24, 20249.669.669.309.339.18-3.42%1,343,964
Jul 23, 20249.509.709.479.669.511.05%1,545,232
Jul 22, 20249.509.619.369.569.41-1,579,596
Jul 19, 20249.549.589.419.569.41-0.10%1,433,429
Jul 18, 20249.8910.019.539.579.42-4.11%1,646,385
Jul 17, 20249.8410.159.849.989.820.50%2,402,514
Jul 16, 20249.8710.009.789.939.771.74%2,174,266
Jul 15, 20249.719.839.659.769.601.46%1,519,284
Jul 12, 20249.739.779.619.629.470.10%1,309,493
Jul 11, 20249.719.739.569.619.461.05%1,350,927
Jul 10, 20249.419.539.379.519.361.82%1,190,048
Jul 9, 20249.299.469.269.349.19-1,951,832
Jul 8, 20249.369.419.279.349.190.43%1,170,038
Jul 5, 20249.329.339.259.309.15-0.75%834,719