RLJ Lodging Trust (RLJ) Historical Stock Data
10.91 ↓0.05 (-0.46%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RLJ is down -0.32% a day on average. There have been 11 days where RLJ Lodging Trust closed green and 19 days where RLJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 11.81 | 11.92 | ↑$0.11 (0.93%) | 11.81 | 11.96 | 697.57K |
| 2024-03-18 | 11.75 | 11.86 | ↑$0.11 (0.94%) | 11.74 | 11.94 | 1.05M |
| 2024-03-15 | 11.80 | 11.76 | ↓$0.04 (-0.34%) | 11.64 | 11.96 | 2.63M |
| 2024-03-14 | 11.90 | 11.87 | ↓$0.03 (-0.25%) | 11.75 | 11.98 | 1.17M |
| 2024-03-13 | 12.01 | 11.96 | ↓$0.05 (-0.42%) | 11.93 | 12.12 | 808.78K |
| 2024-03-12 | 12.04 | 12.09 | ↑$0.05 (0.42%) | 12.02 | 12.17 | 801.39K |
| 2024-03-11 | 12.14 | 12.09 | ↓$0.05 (-0.41%) | 12.07 | 12.21 | 815.11K |
| 2024-03-08 | 12.21 | 12.20 | ↓$0.01 (-0.08%) | 12.12 | 12.26 | 684.61K |
| 2024-03-07 | 12.23 | 12.08 | ↓$0.15 (-1.23%) | 12.00 | 12.23 | 790.34K |
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