Skip to main content
RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
9.51
-0.10 (-1.04%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20249.599.659.509.519.51-1.04%1,851,367
Sep 25, 20249.889.889.609.619.61-2.93%1,363,404
Sep 24, 20249.8310.009.829.909.900.81%1,126,167
Sep 23, 20249.919.999.819.829.82-0.71%1,284,762
Sep 20, 20249.7810.019.689.899.89-0.10%2,660,407
Sep 19, 20249.509.909.459.909.906.45%2,564,971
Sep 18, 20249.439.529.269.309.30-1.38%1,365,745
Sep 17, 20249.129.469.119.439.434.31%1,950,004
Sep 16, 20249.189.199.029.049.04-1.09%963,428
Sep 13, 20249.009.148.989.149.141.44%2,388,682
Sep 12, 20249.029.098.959.019.010.67%1,446,380
Sep 11, 20248.839.028.798.958.950.79%2,874,038
Sep 10, 20248.928.978.828.888.88-0.67%1,173,793
Sep 9, 20249.099.128.898.948.94-1.54%1,437,365
Sep 6, 20249.089.198.999.089.08-0.33%3,074,029
Sep 5, 20249.309.349.029.119.11-1.62%1,516,457
Sep 4, 20249.439.579.249.269.26-1.59%874,170
Sep 3, 20249.419.469.339.419.41-0.95%1,722,014
Aug 30, 20249.449.549.379.509.501.17%1,365,447
Aug 29, 20249.409.509.369.399.390.54%1,154,835
Aug 28, 20249.289.379.279.349.340.11%1,623,696
Aug 27, 20249.429.519.319.339.33-1.27%2,886,052
Aug 26, 20249.609.619.449.459.45-0.84%1,366,989
Aug 23, 20249.349.629.329.539.532.47%1,715,131
Aug 22, 20249.339.429.299.309.30-0.21%815,559
Aug 21, 20249.259.369.189.329.321.41%757,246
Aug 20, 20249.359.449.199.199.19-2.13%909,565
Aug 19, 20249.199.449.199.399.391.51%941,802
Aug 16, 20249.209.289.209.259.25-839,463
Aug 15, 20249.199.339.159.259.252.44%1,204,248
Aug 14, 20249.059.078.979.039.030.11%1,066,198
Aug 13, 20248.969.058.839.029.021.58%940,852
Aug 12, 20249.059.098.868.888.88-1.88%1,392,294
Aug 9, 20249.039.088.949.059.050.22%713,848
Aug 8, 20249.009.098.979.039.030.89%1,226,343
Aug 7, 20249.189.188.948.958.95-1.54%1,755,942
Aug 6, 20248.949.198.869.099.091.45%2,441,014
Aug 5, 20248.809.118.808.968.96-2.82%2,790,913
Aug 2, 20249.149.388.849.229.22-0.32%3,422,351
Aug 1, 20249.499.519.199.259.25-2.01%1,521,846
Jul 31, 20249.629.649.419.449.44-1.97%1,657,813
Jul 30, 20249.569.679.549.639.630.84%888,568
Jul 29, 20249.549.609.489.559.550.32%801,839
Jul 26, 20249.479.589.409.529.521.93%912,546
Jul 25, 20249.319.439.259.349.340.11%1,915,869
Jul 24, 20249.669.669.309.339.33-3.42%1,343,964
Jul 23, 20249.509.709.479.669.661.05%1,545,232
Jul 22, 20249.509.619.369.569.56-1,579,596
Jul 19, 20249.549.589.419.569.56-0.10%1,433,429
Jul 18, 20249.8910.019.539.579.57-4.11%1,646,385
Jul 17, 20249.8410.159.849.989.980.50%2,402,514
Jul 16, 20249.8710.009.789.939.931.74%2,174,266
Jul 15, 20249.719.839.659.769.761.46%1,519,284
Jul 12, 20249.739.779.619.629.620.10%1,309,493
Jul 11, 20249.719.739.569.619.611.05%1,350,927
Jul 10, 20249.419.539.379.519.511.82%1,190,048
Jul 9, 20249.299.469.269.349.34-1,951,832
Jul 8, 20249.369.419.279.349.340.43%1,170,038
Jul 5, 20249.329.339.259.309.30-0.75%834,719
Jul 3, 20249.489.499.369.379.37-0.64%353,431
Jul 2, 20249.439.459.369.439.430.43%745,550
Jul 1, 20249.619.669.329.399.39-2.49%1,492,441
Jun 28, 20249.529.669.459.639.631.26%2,272,216
Jun 27, 20249.459.529.409.519.410.53%1,054,829
Jun 26, 20249.449.499.419.469.36-0.63%1,313,602
Jun 25, 20249.589.639.479.529.42-0.94%1,374,785
Jun 24, 20249.639.739.579.619.510.10%1,197,872
Jun 21, 20249.669.769.579.609.50-0.21%2,395,364
Jun 20, 20249.519.669.449.629.520.63%947,300
Jun 18, 20249.649.709.539.569.46-0.73%2,053,319
Jun 17, 20249.519.689.509.639.530.63%1,111,180
Jun 14, 20249.709.719.509.579.47-2.15%1,654,348
Jun 13, 20249.839.849.719.789.68-1,957,445
Jun 12, 20249.8610.009.789.789.681.35%1,920,788
Jun 11, 20249.719.829.629.659.55-1.33%1,634,298
Jun 10, 20249.619.829.589.789.680.62%815,025
Jun 7, 20249.749.819.709.729.62-1.22%1,085,887
Jun 6, 20249.789.929.759.849.740.10%1,060,169
Jun 5, 20249.969.969.749.839.73-1.01%1,057,470
Jun 4, 20249.9810.199.939.939.83-1.29%1,070,767
Jun 3, 202410.0710.079.9410.069.960.80%972,877
May 31, 20249.8810.069.849.989.881.42%1,863,685
May 30, 20249.889.949.789.849.74-1,901,918
May 29, 20249.859.859.739.849.74-1.20%1,019,727
May 28, 202410.1210.139.899.969.86-1.09%1,274,668
May 24, 202410.1410.149.9910.079.97-1,469,931
May 23, 202410.1910.249.9710.079.97-1.27%1,552,654
May 22, 202410.1510.2910.1510.2010.10-1,087,690
May 21, 202410.3010.3410.2010.2010.10-1.07%807,945
May 20, 202410.3410.4710.2810.3110.20-0.58%1,313,103
May 17, 202410.5310.5410.3410.3710.26-1.24%808,987
May 16, 202410.3710.5110.3710.5010.390.96%680,139
May 15, 202410.5610.5610.3810.4010.29-0.19%875,614
May 14, 202410.4710.5310.3410.4210.310.58%1,097,344
May 13, 202410.4310.4910.2910.3610.250.29%909,959
May 10, 202410.4210.4210.2910.3310.22-0.48%1,215,810
May 9, 202410.4110.4410.2810.3810.27-1,205,997
May 8, 202410.5510.6010.3510.3810.27-2.63%1,320,367
May 7, 202410.7810.8710.6010.6610.55-0.37%1,691,184
May 6, 202410.8410.8610.6510.7010.59-0.28%1,584,872