RLJ Lodging Trust (RLJ) Historical Stock Data

13.94 ↑0.54 (4.03%)
As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, RLJ is down -0.22% a day on average. There have been 16 days where RLJ Lodging Trust closed green and 14 days where RLJ closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1713.6113.94↑$0.33 (2.42%)13.6014.102.04M
2022-05-1613.2213.40↑$0.18 (1.36%)13.2213.522.06M
2022-05-1312.8113.28↑$0.47 (3.67%)12.5813.342.49M
2022-05-1212.4812.64↑$0.16 (1.28%)12.1112.642.59M
2022-05-1112.9812.54↓$0.44 (-3.39%)12.3813.291.48M
2022-05-1012.5512.83↑$0.28 (2.23%)12.3112.902.62M
2022-05-0913.3312.33↓$1.00 (-7.50%)12.2613.442.16M
2022-05-0613.0313.48↑$0.45 (3.45%)12.8613.732.12M
2022-05-0513.2613.10↓$0.16 (-1.21%)12.8613.882.17M
2022-05-0413.5313.56↑$0.03 (0.22%)13.0913.702.02M
2022-05-0313.9413.58↓$0.36 (-2.58%)13.3713.971.39M
2022-05-0214.0513.78↓$0.27 (-1.92%)13.4914.231.59M
2022-04-2914.5514.02↓$0.53 (-3.64%)13.9714.741.28M
2022-04-2814.4714.72↑$0.25 (1.73%)14.0314.780.98M
2022-04-2714.0914.29↑$0.20 (1.42%)14.0114.531.44M
2022-04-2614.3614.16↓$0.20 (-1.39%)14.1314.480.97M
2022-04-2514.1414.46↑$0.32 (2.26%)13.9714.511.30M
2022-04-2214.0914.14↑$0.05 (0.35%)14.0914.441.47M
2022-04-2114.4914.09↓$0.40 (-2.76%)14.0714.691.34M
2022-04-2014.3614.18↓$0.18 (-1.25%)14.1714.621.63M
2022-04-1913.8214.12↑$0.30 (2.17%)13.8214.282.12M
2022-04-1814.0613.84↓$0.22 (-1.56%)13.7814.361.93M
2022-04-1413.9614.12↑$0.16 (1.15%)13.9214.312.44M
2022-04-1313.0913.88↑$0.79 (6.04%)12.9613.921.75M
2022-04-1212.8213.00↑$0.18 (1.40%)12.7513.141.40M
2022-04-1112.5312.73↑$0.20 (1.60%)12.4512.861.54M
2022-04-0812.7612.50↓$0.26 (-2.04%)12.4912.840.96M
2022-04-0713.2712.83↓$0.44 (-3.32%)12.7113.331.31M
2022-04-0613.7113.34↓$0.37 (-2.70%)13.2913.820.99M
2022-04-0514.5013.92↓$0.58 (-4.00%)13.8414.68787.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$RLJ low volume

expect flat or negative close

0 Like Report
graffititrain

$RLJ I like green candles on my birthday cake

0 Like Report
davieshelvy

$RLJ Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report