-
5 DAY PERFORMANCE
+3.12% -
1 MONTH PERFORMANCE
+9.62% -
3 MONTH PERFORMANCE
+3.99% -
6 MONTH PERFORMANCE
-1.59% -
YEAR-TO-DATE PERFORMANCE
-15.44% -
1 YEAR PERFORMANCE
-5.35%
RLJ Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.87 | $9.91 (0.41%) | $10.03 | $9.83 | 1.72 M | $1.52 B |
| 11/21/2024 | $9.68 | $9.80 (1.24%) | $9.87 | $9.63 | 1.04 M | $1.50 B |
| 11/20/2024 | $9.55 | $9.61 (0.63%) | $9.68 | $9.51 | 644,000 | $1.47 B |
| 11/19/2024 | $9.56 | $9.59 (0.31%) | $9.62 | $9.51 | 1.07 M | $1.47 B |
| 11/18/2024 | $9.62 | $9.65 (0.31%) | $9.72 | $9.49 | 1.10 M | $1.48 B |
| 11/15/2024 | $9.75 | $9.61 (-1.44%) | $9.85 | $9.57 | 1.57 M | $1.47 B |
| 11/14/2024 | $10.01 | $9.67 (-3.4%) | $10.06 | $9.63 | 1.29 M | $1.48 B |
| 11/13/2024 | $9.96 | $10.01 (0.5%) | $10.10 | $9.91 | 2.34 M | $1.53 B |
| 11/12/2024 | $9.81 | $9.94 (1.33%) | $10.00 | $9.70 | 2.58 M | $1.52 B |
| 11/11/2024 | $9.76 | $9.81 (0.51%) | $9.92 | $9.66 | 2.15 M | $1.50 B |
| 11/08/2024 | $9.46 | $9.72 (2.75%) | $9.80 | $9.34 | 2.44 M | $1.49 B |
| 11/07/2024 | $9.96 | $9.49 (-4.72%) | $9.99 | $9.26 | 3.43 M | $1.45 B |
| 11/06/2024 | $9.22 | $9.34 (1.3%) | $9.44 | $9.13 | 3.09 M | $1.43 B |
| 11/05/2024 | $8.77 | $8.89 (1.37%) | $8.93 | $8.74 | 1.14 M | $1.36 B |
| 11/04/2024 | $8.78 | $8.84 (0.68%) | $8.92 | $8.77 | 1.75 M | $1.35 B |
| 11/01/2024 | $8.87 | $8.77 (-1.13%) | $8.99 | $8.76 | 1.37 M | $1.35 B |
| 10/31/2024 | $9.06 | $8.85 (-2.32%) | $9.07 | $8.81 | 2.19 M | $1.36 B |
| 10/30/2024 | $9.04 | $9.09 (0.55%) | $9.23 | $9.04 | 1.77 M | $1.40 B |
| 10/29/2024 | $8.98 | $9.06 (0.89%) | $9.13 | $8.97 | 1.12 M | $1.39 B |
| 10/28/2024 | $9.10 | $9.07 (-0.33%) | $9.12 | $8.97 | 1.60 M | $1.39 B |
| 10/25/2024 | $9.15 | $9.04 (-1.2%) | $9.19 | $8.99 | 1.58 M | $1.39 B |
| 10/24/2024 | $9.01 | $9.09 (0.89%) | $9.10 | $8.98 | 978,600 | $1.40 B |
| 10/23/2024 | $9.04 | $9.00 (-0.44%) | $9.04 | $8.90 | 1.34 M | $1.38 B |
| 10/22/2024 | $9.07 | $9.10 (0.33%) | $9.14 | $9.03 | 1.21 M | $1.40 B |
| 10/21/2024 | $9.04 | $9.11 (0.77%) | $9.12 | $8.98 | 1.12 M | $1.40 B |
| 10/18/2024 | $9.27 | $9.10 (-1.83%) | $9.27 | $9.10 | 999,200 | $1.40 B |
| 10/17/2024 | $9.12 | $9.22 (1.1%) | $9.23 | $9.11 | 895,000 | $1.42 B |
| 10/16/2024 | $9.22 | $9.20 (-0.22%) | $9.31 | $9.18 | 928,657 | $1.41 B |
| 10/15/2024 | $9.17 | $9.16 (-0.11%) | $9.33 | $9.15 | 2.31 M | $1.41 B |
| 10/14/2024 | $9.10 | $9.15 (0.55%) | $9.16 | $9.04 | 2.14 M | $1.41 B |
| 10/11/2024 | $9.20 | $9.15 (-0.54%) | $9.29 | $9.05 | 1.71 M | $1.41 B |
| 10/10/2024 | $9.07 | $9.16 (0.99%) | $9.16 | $9.00 | 1.62 M | $1.41 B |
| 10/09/2024 | $9.16 | $9.07 (-0.98%) | $9.25 | $9.06 | 1.43 M | $1.39 B |
| 10/08/2024 | $9.23 | $9.21 (-0.22%) | $9.29 | $8.99 | 1.09 M | $1.42 B |
| 10/07/2024 | $9.36 | $9.24 (-1.28%) | $9.44 | $9.19 | 1.21 M | $1.42 B |
| 10/04/2024 | $9.38 | $9.42 (0.43%) | $9.49 | $9.34 | 1.17 M | $1.45 B |
| 10/03/2024 | $9.26 | $9.24 (-0.22%) | $9.28 | $9.08 | 1.16 M | $1.42 B |
| 10/02/2024 | $9.20 | $9.33 (1.41%) | $9.35 | $9.16 | 1.81 M | $1.43 B |
| 10/01/2024 | $9.17 | $9.25 (0.87%) | $9.32 | $9.04 | 1.56 M | $1.42 B |
| 09/30/2024 | $9.29 | $9.18 (-1.18%) | $9.29 | $9.05 | 1.89 M | $1.41 B |
| 09/27/2024 | $9.64 | $9.42 (-2.28%) | $9.67 | $9.40 | 1.64 M | $1.45 B |
| 09/26/2024 | $9.59 | $9.51 (-0.83%) | $9.65 | $9.50 | 1.85 M | $1.46 B |
| 09/25/2024 | $9.88 | $9.61 (-2.73%) | $9.88 | $9.60 | 1.36 M | $1.48 B |
| 09/24/2024 | $9.83 | $9.90 (0.71%) | $10.00 | $9.82 | 1.13 M | $1.52 B |
| 09/23/2024 | $9.91 | $9.82 (-0.91%) | $9.99 | $9.81 | 1.28 M | $1.51 B |
| 09/20/2024 | $9.78 | $9.89 (1.12%) | $10.01 | $9.68 | 2.66 M | $1.52 B |
| 09/19/2024 | $9.50 | $9.90 (4.21%) | $9.90 | $9.45 | 2.57 M | $1.52 B |
| 09/18/2024 | $9.43 | $9.30 (-1.38%) | $9.52 | $9.26 | 1.37 M | $1.43 B |
| 09/17/2024 | $9.12 | $9.43 (3.4%) | $9.46 | $9.11 | 1.95 M | $1.45 B |
| 09/16/2024 | $9.18 | $9.04 (-1.53%) | $9.19 | $9.02 | 963,428 | $1.39 B |
| 09/13/2024 | $9.00 | $9.14 (1.56%) | $9.14 | $8.98 | 2.39 M | $1.40 B |
| 09/12/2024 | $9.02 | $9.01 (-0.11%) | $9.09 | $8.95 | 1.45 M | $1.38 B |
| 09/11/2024 | $8.83 | $8.95 (1.36%) | $9.02 | $8.79 | 2.87 M | $1.38 B |
| 09/10/2024 | $8.92 | $8.88 (-0.45%) | $8.97 | $8.82 | 1.17 M | $1.36 B |
| 09/09/2024 | $9.09 | $8.94 (-1.65%) | $9.12 | $8.89 | 1.44 M | $1.37 B |
| 09/06/2024 | $9.08 | $9.08 (0%) | $9.19 | $8.99 | 3.07 M | $1.40 B |
| 09/05/2024 | $9.30 | $9.11 (-2.04%) | $9.34 | $9.02 | 1.52 M | $1.40 B |
| 09/04/2024 | $9.43 | $9.26 (-1.8%) | $9.57 | $9.24 | 905,300 | $1.42 B |
| 09/03/2024 | $9.41 | $9.41 (0%) | $9.46 | $9.32 | 1.72 M | $1.45 B |
| 08/30/2024 | $9.44 | $9.50 (0.64%) | $9.54 | $9.37 | 1.37 M | $1.46 B |
| 08/29/2024 | $9.40 | $9.39 (-0.11%) | $9.50 | $9.36 | 1.15 M | $1.44 B |
| 08/28/2024 | $9.28 | $9.34 (0.65%) | $9.37 | $9.27 | 1.62 M | $1.44 B |
| 08/27/2024 | $9.42 | $9.33 (-0.96%) | $9.51 | $9.31 | 2.89 M | $1.43 B |
| 08/26/2024 | $9.60 | $9.45 (-1.56%) | $9.61 | $9.44 | 1.37 M | $1.45 B |