NYSE - Nasdaq Real Time Price USD

RLJ Lodging Trust (RLJ)

11.11 -0.27 (-2.33%)
As of 12:49 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 11.23 11.26 11.11 11.11 11.11 417,047
Apr 24, 2024 11.35 11.44 11.24 11.38 11.38 1,206,700
Apr 23, 2024 11.27 11.48 11.25 11.40 11.40 820,400
Apr 22, 2024 11.07 11.29 11.02 11.28 11.28 973,500
Apr 19, 2024 10.92 11.06 10.90 11.04 11.04 1,036,800
Apr 18, 2024 10.99 11.05 10.84 10.91 10.91 1,231,400
Apr 17, 2024 11.28 11.30 10.94 10.96 10.96 1,192,800
Apr 16, 2024 11.39 11.39 11.18 11.23 11.23 939,300
Apr 15, 2024 11.63 11.67 11.36 11.47 11.47 1,572,100
Apr 12, 2024 11.71 11.74 11.46 11.53 11.53 1,072,700
Apr 11, 2024 11.70 11.83 11.60 11.75 11.75 755,500
Apr 10, 2024 11.67 11.83 11.56 11.66 11.66 1,692,500
Apr 9, 2024 11.99 11.99 11.76 11.96 11.96 999,300
Apr 8, 2024 11.69 11.92 11.69 11.91 11.91 911,800
Apr 5, 2024 11.65 11.71 11.60 11.67 11.67 544,600
Apr 4, 2024 11.82 11.86 11.57 11.64 11.64 1,702,100
Apr 3, 2024 11.53 11.69 11.48 11.68 11.68 1,437,600
Apr 2, 2024 11.56 11.88 11.50 11.58 11.58 1,469,600
Apr 1, 2024 11.85 11.86 11.65 11.69 11.69 1,362,100
Mar 28, 2024 11.73 11.91 11.70 11.82 11.82 1,250,500
Mar 27, 2024 0.10 Dividend
Mar 27, 2024 11.64 11.76 11.60 11.74 11.74 1,263,700
Mar 26, 2024 11.75 11.78 11.60 11.60 11.50 1,174,800
Mar 25, 2024 11.88 11.93 11.68 11.70 11.60 1,103,500
Mar 22, 2024 12.04 12.13 11.81 11.81 11.71 1,290,500
Mar 21, 2024 11.91 12.11 11.87 12.04 11.94 1,796,400
Mar 20, 2024 11.85 11.92 11.73 11.83 11.73 1,709,200
Mar 19, 2024 11.81 11.96 11.81 11.92 11.82 697,600
Mar 18, 2024 11.75 11.94 11.74 11.86 11.76 1,049,700
Mar 15, 2024 11.80 11.96 11.64 11.76 11.66 2,628,000
Mar 14, 2024 11.90 11.98 11.75 11.87 11.77 1,167,200
Mar 13, 2024 12.01 12.12 11.93 11.96 11.86 808,800
Mar 12, 2024 12.04 12.17 12.02 12.09 11.99 801,400
Mar 11, 2024 12.14 12.21 12.07 12.09 11.99 815,100
Mar 8, 2024 12.21 12.26 12.12 12.20 12.09 684,600
Mar 7, 2024 12.23 12.23 12.00 12.08 11.98 790,300
Mar 6, 2024 12.17 12.39 12.08 12.12 12.02 692,300
Mar 5, 2024 12.09 12.23 12.05 12.05 11.95 905,500
Mar 4, 2024 12.15 12.22 12.09 12.16 12.06 879,700
Mar 1, 2024 11.93 12.18 11.84 12.18 12.08 1,877,800
Feb 29, 2024 11.92 11.93 11.75 11.87 11.77 1,714,400
Feb 28, 2024 11.34 11.87 11.34 11.78 11.68 1,355,800
Feb 27, 2024 11.51 11.76 11.06 11.48 11.38 1,640,500
Feb 26, 2024 11.77 11.85 11.58 11.60 11.50 1,319,400
Feb 23, 2024 12.02 12.14 11.83 11.86 11.76 1,455,100
Feb 22, 2024 11.96 12.01 11.71 12.00 11.90 1,492,500
Feb 21, 2024 11.70 11.96 11.69 11.93 11.83 1,999,300
Feb 20, 2024 11.55 11.76 11.49 11.72 11.62 1,134,300
Feb 16, 2024 11.65 11.82 11.58 11.70 11.60 1,192,000
Feb 15, 2024 11.62 11.84 11.62 11.83 11.73 1,177,800
Feb 14, 2024 11.47 11.63 11.34 11.50 11.40 1,186,900
Feb 13, 2024 11.38 11.55 11.21 11.35 11.25 1,652,600
Feb 12, 2024 11.73 11.81 11.69 11.76 11.66 1,405,600
Feb 9, 2024 11.63 11.71 11.52 11.68 11.58 991,000
Feb 8, 2024 11.48 11.64 11.45 11.64 11.54 1,017,000
Feb 7, 2024 11.61 11.62 11.44 11.51 11.41 1,271,000
Feb 6, 2024 11.51 11.69 11.47 11.61 11.51 1,386,700
Feb 5, 2024 11.48 11.64 11.40 11.55 11.45 1,202,700
Feb 2, 2024 11.65 11.75 11.49 11.66 11.56 1,323,600
Feb 1, 2024 11.59 11.80 11.50 11.80 11.70 1,914,000
Jan 31, 2024 11.89 11.94 11.57 11.58 11.48 1,312,200
Jan 30, 2024 11.86 11.96 11.81 11.88 11.78 1,335,000
Jan 29, 2024 11.79 11.95 11.72 11.92 11.82 992,900
Jan 26, 2024 11.87 11.90 11.80 11.81 11.71 900,700
Jan 25, 2024 11.75 11.83 11.57 11.80 11.70 2,259,600
Jan 24, 2024 11.87 11.88 11.50 11.52 11.42 1,143,700
Jan 23, 2024 12.00 12.01 11.70 11.72 11.62 2,444,800
Jan 22, 2024 11.83 11.91 11.76 11.88 11.78 2,679,100
Jan 19, 2024 11.46 11.73 11.32 11.72 11.62 1,559,000
Jan 18, 2024 11.50 11.50 11.24 11.37 11.27 1,217,600
Jan 17, 2024 11.31 11.50 11.24 11.40 11.30 1,026,100
Jan 16, 2024 11.41 11.54 11.36 11.50 11.40 1,391,400
Jan 12, 2024 11.75 11.79 11.47 11.55 11.45 949,200
Jan 11, 2024 11.59 11.61 11.44 11.55 11.45 887,300
Jan 10, 2024 11.68 11.71 11.58 11.64 11.54 1,120,500
Jan 9, 2024 11.63 11.68 11.55 11.55 11.45 1,527,100
Jan 8, 2024 11.57 11.82 11.57 11.79 11.69 956,700
Jan 5, 2024 11.56 11.76 11.50 11.62 11.52 1,068,200
Jan 4, 2024 11.65 11.75 11.57 11.61 11.51 878,400
Jan 3, 2024 11.59 11.76 11.53 11.62 11.52 1,134,000
Jan 2, 2024 11.73 11.88 11.65 11.74 11.64 1,301,200
Dec 29, 2023 11.82 11.88 11.72 11.72 11.62 1,152,700
Dec 28, 2023 0.10 Dividend
Dec 28, 2023 11.82 11.96 11.81 11.87 11.77 1,100,700
Dec 27, 2023 11.97 12.08 11.94 11.99 11.79 1,551,900
Dec 26, 2023 11.97 12.05 11.88 12.02 11.82 719,700
Dec 22, 2023 11.94 12.05 11.88 11.93 11.73 1,407,100
Dec 21, 2023 11.86 11.89 11.75 11.84 11.64 1,287,100
Dec 20, 2023 11.65 11.85 11.51 11.69 11.49 1,859,900
Dec 19, 2023 11.66 11.82 11.61 11.68 11.48 2,608,600
Dec 18, 2023 11.62 11.69 11.50 11.55 11.35 1,216,500
Dec 15, 2023 11.77 11.77 11.39 11.56 11.36 2,125,800
Dec 14, 2023 11.56 12.01 11.56 11.71 11.51 2,829,300
Dec 13, 2023 11.04 11.35 10.95 11.31 11.12 2,392,300
Dec 12, 2023 11.05 11.14 10.99 11.03 10.84 1,534,100
Dec 11, 2023 10.82 11.10 10.78 11.02 10.83 1,445,300
Dec 8, 2023 10.61 10.82 10.60 10.79 10.61 1,469,500
Dec 7, 2023 10.54 10.73 10.47 10.69 10.51 1,574,800
Dec 6, 2023 10.78 10.86 10.54 10.55 10.37 1,222,000
Dec 5, 2023 10.97 11.03 10.68 10.68 10.50 1,479,000
Dec 4, 2023 10.92 11.07 10.85 11.02 10.83 2,701,100
Dec 1, 2023 10.64 10.95 10.59 10.94 10.76 1,581,200
Nov 30, 2023 10.67 10.78 10.56 10.69 10.51 1,716,600
Nov 29, 2023 10.74 10.82 10.58 10.63 10.45 1,855,700
Nov 28, 2023 10.70 10.72 10.52 10.63 10.45 3,498,900
Nov 27, 2023 10.42 10.55 10.35 10.51 10.33 1,718,800
Nov 24, 2023 10.41 10.51 10.33 10.47 10.29 900,300
Nov 22, 2023 10.47 10.54 10.36 10.40 10.22 851,200
Nov 21, 2023 10.42 10.44 10.29 10.34 10.17 1,131,200
Nov 20, 2023 10.45 10.50 10.36 10.49 10.31 1,238,300
Nov 17, 2023 10.34 10.45 10.33 10.40 10.22 1,174,200
Nov 16, 2023 10.39 10.43 10.19 10.23 10.06 1,242,500
Nov 15, 2023 10.35 10.49 10.33 10.37 10.19 1,535,200
Nov 14, 2023 10.33 10.47 10.23 10.36 10.19 1,896,300
Nov 13, 2023 9.83 10.06 9.75 9.98 9.81 1,357,800
Nov 10, 2023 9.83 9.94 9.72 9.90 9.73 798,200
Nov 9, 2023 9.96 9.96 9.75 9.82 9.65 1,169,700
Nov 8, 2023 10.10 10.12 9.77 9.85 9.68 1,063,300
Nov 7, 2023 10.17 10.22 10.06 10.12 9.95 1,221,500
Nov 6, 2023 10.28 10.33 10.13 10.21 10.04 1,655,200
Nov 3, 2023 10.11 10.53 10.10 10.35 10.18 2,762,200
Nov 2, 2023 9.76 9.93 9.50 9.91 9.74 2,692,200
Nov 1, 2023 9.45 9.47 9.22 9.35 9.19 1,861,500
Oct 31, 2023 9.29 9.42 9.27 9.40 9.24 1,088,500
Oct 30, 2023 9.25 9.48 9.22 9.33 9.17 1,020,600
Oct 27, 2023 9.57 9.60 9.07 9.13 8.98 1,561,800
Oct 26, 2023 9.60 9.71 9.50 9.60 9.44 1,307,900
Oct 25, 2023 9.58 9.69 9.55 9.56 9.40 1,164,300
Oct 24, 2023 9.66 9.76 9.57 9.66 9.50 1,259,900
Oct 23, 2023 9.42 9.69 9.38 9.60 9.44 1,338,400
Oct 20, 2023 9.64 9.68 9.48 9.50 9.34 1,329,500
Oct 19, 2023 9.73 9.86 9.60 9.62 9.46 1,196,800
Oct 18, 2023 9.77 9.87 9.70 9.75 9.59 1,245,900
Oct 17, 2023 9.71 10.03 9.71 9.89 9.72 1,317,200
Oct 16, 2023 9.67 9.87 9.56 9.77 9.60 1,207,000
Oct 13, 2023 9.75 9.78 9.56 9.58 9.42 1,346,200
Oct 12, 2023 9.77 9.81 9.63 9.73 9.57 1,434,500
Oct 11, 2023 9.86 9.94 9.69 9.76 9.60 1,105,600
Oct 10, 2023 9.79 9.90 9.72 9.81 9.64 975,300
Oct 9, 2023 9.68 9.78 9.60 9.72 9.56 1,065,900
Oct 6, 2023 9.72 9.89 9.58 9.76 9.60 1,209,200
Oct 5, 2023 9.69 9.86 9.65 9.75 9.59 1,095,100
Oct 4, 2023 9.58 9.72 9.44 9.71 9.55 1,084,800
Oct 3, 2023 9.71 9.74 9.51 9.54 9.38 1,835,300
Oct 2, 2023 9.77 9.86 9.74 9.78 9.61 1,706,500
Sep 29, 2023 9.97 10.01 9.75 9.79 9.62 1,091,000
Sep 28, 2023 0.10 Dividend
Sep 28, 2023 9.66 9.97 9.66 9.88 9.71 1,904,500
Sep 27, 2023 9.73 9.94 9.68 9.74 9.48 1,686,300
Sep 26, 2023 9.72 9.81 9.59 9.67 9.41 1,876,100
Sep 25, 2023 9.59 9.84 9.59 9.81 9.55 1,444,100
Sep 22, 2023 9.72 9.81 9.66 9.66 9.40 1,483,900
Sep 21, 2023 9.78 9.85 9.68 9.71 9.45 2,537,500
Sep 20, 2023 9.95 10.07 9.82 9.85 9.58 1,670,900
Sep 19, 2023 9.93 9.96 9.86 9.88 9.61 2,487,300
Sep 18, 2023 10.05 10.06 9.84 9.90 9.63 1,274,400
Sep 15, 2023 9.77 10.14 9.76 10.08 9.81 3,520,400
Sep 14, 2023 9.90 10.01 9.70 9.83 9.56 1,645,600
Sep 13, 2023 10.11 10.16 9.78 9.79 9.53 1,634,800
Sep 12, 2023 10.08 10.14 10.04 10.13 9.86 1,166,400
Sep 11, 2023 10.16 10.21 10.07 10.08 9.81 1,323,700
Sep 8, 2023 10.02 10.16 9.92 10.10 9.83 1,628,600
Sep 7, 2023 9.92 10.05 9.85 9.96 9.69 1,727,200
Sep 6, 2023 10.02 10.07 9.93 10.03 9.76 4,448,300
Sep 5, 2023 9.91 10.04 9.90 10.02 9.75 2,513,100
Sep 1, 2023 10.07 10.12 9.93 9.98 9.71 1,600,000
Aug 31, 2023 10.05 10.05 9.89 9.99 9.72 2,428,900
Aug 30, 2023 10.14 10.18 9.90 10.00 9.73 3,836,300
Aug 29, 2023 9.92 10.24 9.86 10.19 9.92 3,860,800
Aug 28, 2023 9.69 9.94 9.66 9.92 9.65 2,681,600
Aug 25, 2023 9.65 9.66 9.44 9.57 9.31 1,743,200
Aug 24, 2023 9.74 9.88 9.58 9.60 9.34 2,778,400
Aug 23, 2023 9.81 9.86 9.74 9.80 9.54 2,117,500
Aug 22, 2023 9.75 9.85 9.56 9.76 9.50 2,389,000
Aug 21, 2023 9.67 9.70 9.57 9.68 9.42 3,452,800
Aug 18, 2023 9.50 9.79 9.46 9.68 9.42 8,064,000
Aug 17, 2023 9.69 9.75 9.59 9.60 9.34 1,771,500
Aug 16, 2023 9.65 9.78 9.65 9.68 9.42 1,330,000
Aug 15, 2023 9.64 9.79 9.63 9.67 9.41 1,125,200
Aug 14, 2023 9.72 9.81 9.67 9.78 9.52 1,153,400
Aug 11, 2023 9.89 9.94 9.71 9.82 9.56 1,401,000
Aug 10, 2023 10.04 10.13 9.92 9.97 9.70 1,415,800
Aug 9, 2023 9.95 10.10 9.91 10.04 9.77 1,270,800
Aug 8, 2023 9.87 10.02 9.72 9.99 9.72 1,691,000
Aug 7, 2023 9.74 10.10 9.70 10.09 9.82 1,630,200
Aug 4, 2023 9.89 10.03 9.69 9.79 9.53 1,236,400
Aug 3, 2023 9.91 9.93 9.57 9.71 9.45 1,706,500
Aug 2, 2023 10.15 10.15 9.93 10.04 9.77 1,249,200
Aug 1, 2023 10.29 10.29 9.99 10.24 9.96 939,000
Jul 31, 2023 10.24 10.47 10.22 10.30 10.02 1,289,600
Jul 28, 2023 9.99 10.25 9.98 10.24 9.96 1,349,700
Jul 27, 2023 10.02 10.04 9.88 9.88 9.61 1,511,800
Jul 26, 2023 9.87 10.05 9.87 9.92 9.65 1,466,300
Jul 25, 2023 9.88 9.93 9.77 9.91 9.64 1,079,700
Jul 24, 2023 10.03 10.05 9.86 9.87 9.60 972,000
Jul 21, 2023 10.00 10.08 9.93 9.99 9.72 1,165,800
Jul 20, 2023 9.91 10.04 9.70 9.94 9.67 2,043,800
Jul 19, 2023 10.30 10.36 10.07 10.09 9.82 1,778,800
Jul 18, 2023 9.98 10.23 9.94 10.17 9.90 2,493,700
Jul 17, 2023 10.03 10.15 9.97 10.01 9.74 1,555,600
Jul 14, 2023 10.35 10.35 9.96 10.07 9.80 1,167,400
Jul 13, 2023 10.44 10.55 10.27 10.33 10.05 1,437,100
Jul 12, 2023 10.86 10.86 10.46 10.48 10.20 1,183,000
Jul 11, 2023 10.61 10.73 10.56 10.63 10.34 1,430,400
Jul 10, 2023 10.42 10.67 10.33 10.64 10.35 1,664,900
Jul 7, 2023 10.32 10.56 10.27 10.43 10.15 2,413,300
Jul 6, 2023 10.27 10.31 10.15 10.30 10.02 1,924,900
Jul 5, 2023 10.44 10.53 10.22 10.41 10.13 1,924,500
Jul 3, 2023 10.29 10.61 10.27 10.57 10.28 949,700
Jun 30, 2023 10.30 10.33 10.17 10.27 9.99 1,714,700
Jun 29, 2023 0.08 Dividend
Jun 29, 2023 9.80 10.21 9.80 10.20 9.92 1,665,800
Jun 28, 2023 9.99 9.99 9.87 9.90 9.56 1,619,000
Jun 27, 2023 9.79 9.99 9.64 9.97 9.62 2,400,000
Jun 26, 2023 9.69 9.90 9.69 9.80 9.46 1,708,100
Jun 23, 2023 9.74 9.82 9.66 9.75 9.41 4,412,900
Jun 22, 2023 9.89 9.93 9.80 9.93 9.58 1,363,600
Jun 21, 2023 9.98 10.06 9.76 9.97 9.62 1,914,600
Jun 20, 2023 10.07 10.12 9.96 9.98 9.63 5,432,500
Jun 16, 2023 10.27 10.33 10.07 10.12 9.77 3,501,600
Jun 15, 2023 10.27 10.29 10.01 10.19 9.83 2,305,100
Jun 14, 2023 10.50 10.61 10.22 10.33 9.97 3,404,700
Jun 13, 2023 10.63 10.71 10.45 10.45 10.09 2,020,400
Jun 12, 2023 10.80 10.81 10.51 10.62 10.25 1,964,800
Jun 9, 2023 10.99 11.01 10.81 10.84 10.46 1,118,100
Jun 8, 2023 10.97 11.05 10.76 11.03 10.65 3,151,700
Jun 7, 2023 11.00 11.13 10.87 11.05 10.66 1,700,100
Jun 6, 2023 10.62 10.94 10.62 10.89 10.51 1,769,900
Jun 5, 2023 10.87 10.92 10.66 10.67 10.30 1,283,400
Jun 2, 2023 10.73 11.03 10.70 10.92 10.54 2,060,000
Jun 1, 2023 10.37 10.71 10.29 10.50 10.13 2,728,600
May 31, 2023 10.35 10.36 10.10 10.28 9.92 1,933,100
May 30, 2023 10.35 10.49 10.30 10.36 10.00 1,093,200
May 26, 2023 10.27 10.36 10.15 10.36 10.00 1,944,900
May 25, 2023 10.27 10.31 10.07 10.26 9.90 1,137,600
May 24, 2023 10.59 10.59 10.23 10.29 9.93 2,404,100
May 23, 2023 10.62 10.75 10.54 10.63 10.26 2,107,600
May 22, 2023 10.64 10.72 10.52 10.62 10.25 2,469,800
May 19, 2023 10.77 10.78 10.49 10.57 10.20 773,200
May 18, 2023 10.65 10.80 10.51 10.67 10.30 1,190,100
May 17, 2023 10.64 10.74 10.53 10.68 10.31 1,186,300
May 16, 2023 10.58 10.77 10.53 10.56 10.19 1,167,600
May 15, 2023 10.68 10.75 10.62 10.66 10.29 907,500
May 12, 2023 10.71 10.79 10.62 10.71 10.34 2,143,400
May 11, 2023 10.77 10.81 10.50 10.71 10.34 6,876,700
May 10, 2023 11.00 11.10 10.79 10.91 10.53 3,394,600
May 9, 2023 10.55 10.97 10.49 10.85 10.47 2,601,600
May 8, 2023 10.71 10.84 10.65 10.70 10.33 2,402,100
May 5, 2023 11.03 11.47 10.38 10.74 10.37 2,803,000
May 4, 2023 10.04 10.34 9.99 10.24 9.88 2,749,600
May 3, 2023 9.98 10.40 9.98 10.13 9.78 2,121,700
May 2, 2023 10.05 10.09 9.77 9.99 9.64 2,127,300
May 1, 2023 10.12 10.33 10.09 10.12 9.77 2,479,900
Apr 28, 2023 9.91 10.23 9.82 10.10 9.75 3,496,800
Apr 27, 2023 10.02 10.04 9.77 9.88 9.54 2,036,300
Apr 26, 2023 9.91 10.15 9.85 9.95 9.60 2,646,700
Apr 25, 2023 10.15 10.21 9.95 9.99 9.64 1,644,000

Related Tickers

INN Summit Hotel Properties, Inc.
6.17
-1.67%
 
SHO Sunstone Hotel Investors, Inc.
10.37
-1.57%
 
CLDT Chatham Lodging Trust
9.24
-1.49%
 
XHR Xenia Hotels & Resorts, Inc.
14.29
-1.69%
 
HST Host Hotels & Resorts, Inc.
19.10
-1.22%
 
DRH DiamondRock Hospitality Company
9.10
-1.36%
 
RHP Ryman Hospitality Properties, Inc.
106.61
-1.19%
 
PEB Pebblebrook Hotel Trust
15.03
-3.65%
 
PK Park Hotels & Resorts Inc.
16.44
-2.08%
 
PEB-PF Pebblebrook Hotel Trust
19.73
-0.10%