RLJ Lodging Trust (RLJ) Historical Stock Data
10.96 ↓0.04 (-0.36%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RLJ is down -0.28% a day on average. There have been 12 days where RLJ Lodging Trust closed green and 18 days where RLJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 11.06 | 10.96 | ↓$0.10 (-0.90%) | 10.90 | 11.14 | 1.34M |
| 2024-04-30 | 11.05 | 11.00 | ↓$0.05 (-0.45%) | 10.93 | 11.10 | 1.40M |
| 2024-04-29 | 11.19 | 11.11 | ↓$0.08 (-0.71%) | 11.03 | 11.27 | 1.20M |
| 2024-04-26 | 11.13 | 11.11 | ↓$0.02 (-0.18%) | 11.09 | 11.28 | 834.31K |
| 2024-04-25 | 11.23 | 11.10 | ↓$0.13 (-1.16%) | 11.05 | 11.26 | 1.20M |
| 2024-04-24 | 11.35 | 11.38 | ↑$0.03 (0.26%) | 11.24 | 11.44 | 1.21M |
| 2024-04-23 | 11.27 | 11.40 | ↑$0.13 (1.15%) | 11.25 | 11.48 | 820.43K |
| 2024-04-22 | 11.07 | 11.28 | ↑$0.21 (1.90%) | 11.02 | 11.29 | 0.97M |
| 2024-04-19 | 10.92 | 11.04 | ↑$0.12 (1.10%) | 10.90 | 11.06 | 1.04M |
| 2024-04-18 | 10.99 | 10.91 | ↓$0.08 (-0.73%) | 10.84 | 11.05 | 1.23M |
| 2024-04-17 | 11.28 | 10.96 | ↓$0.32 (-2.84%) | 10.94 | 11.30 | 1.19M |
| 2024-04-16 | 11.39 | 11.23 | ↓$0.16 (-1.40%) | 11.18 | 11.39 | 0.94M |
| 2024-04-15 | 11.63 | 11.47 | ↓$0.16 (-1.38%) | 11.36 | 11.67 | 1.57M |
| 2024-04-12 | 11.71 | 11.53 | ↓$0.18 (-1.54%) | 11.46 | 11.74 | 1.07M |
| 2024-04-11 | 11.70 | 11.75 | ↑$0.05 (0.43%) | 11.60 | 11.83 | 755.49K |
| 2024-04-10 | 11.67 | 11.66 | ↓$0.01 (-0.09%) | 11.56 | 11.83 | 1.69M |
| 2024-04-09 | 11.99 | 11.96 | ↓$0.03 (-0.25%) | 11.76 | 11.99 | 1M |
| 2024-04-08 | 11.69 | 11.91 | ↑$0.22 (1.88%) | 11.69 | 11.92 | 0.91M |
| 2024-04-05 | 11.65 | 11.67 | ↑$0.02 (0.17%) | 11.60 | 11.71 | 544.65K |
| 2024-04-04 | 11.82 | 11.64 | ↓$0.18 (-1.52%) | 11.57 | 11.86 | 1.70M |
| 2024-04-03 | 11.53 | 11.68 | ↑$0.15 (1.30%) | 11.48 | 11.69 | 1.44M |
| 2024-04-02 | 11.56 | 11.58 | ↑$0.02 (0.17%) | 11.50 | 11.88 | 1.47M |
| 2024-04-01 | 11.85 | 11.69 | ↓$0.16 (-1.35%) | 11.65 | 11.86 | 1.36M |
| 2024-03-28 | 11.73 | 11.82 | ↑$0.09 (0.77%) | 11.70 | 11.91 | 1.25M |
| 2024-03-27 | 11.64 | 11.74 | ↑$0.10 (0.86%) | 11.60 | 11.76 | 1.26M |
| 2024-03-26 | 11.75 | 11.60 | ↓$0.15 (-1.28%) | 11.60 | 11.78 | 1.17M |
| 2024-03-25 | 11.88 | 11.70 | ↓$0.18 (-1.52%) | 11.68 | 11.93 | 1.10M |
| 2024-03-22 | 12.04 | 11.81 | ↓$0.23 (-1.91%) | 11.81 | 12.13 | 1.29M |
| 2024-03-21 | 11.91 | 12.04 | ↑$0.13 (1.09%) | 11.87 | 12.11 | 1.80M |
| 2024-03-20 | 11.85 | 11.83 | ↓$0.02 (-0.17%) | 11.73 | 11.92 | 1.71M |
Create an account or log in to view more rows.
$RLJ BUY BUY BUY BUY
$RLJ only getting stronger
$RLJ Sleep well my bulls
sleep well
$RLJ Be patient !!
$RLJ LOL
$RLJ rocket fuel tanks are full. Gonna shoot to the stars
$RLJ Going up
$RLJ what happened
$RLJ I'm friggin bored. Just give us our money already
$RLJ Just buy and hold