Skip to main content

Rlj Lodging Trust (NY: RLJ )

8.770 -0.080 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 8.870 8.990 8.755 8.770 1,374,124 -0.08(-0.90%)
Oct 31, 2024 9.060 9.075 8.810 8.850 2,187,692 -0.24(-2.64%)
Oct 30, 2024 9.040 9.225 9.040 9.090 1,772,439 +0.03(+0.33%)
Oct 29, 2024 8.980 9.125 8.970 9.060 1,116,143 -0.01(-0.11%)
Oct 28, 2024 9.100 9.120 8.965 9.070 1,598,885 +0.03(+0.33%)
Oct 25, 2024 9.150 9.190 8.990 9.040 1,581,873 -0.05(-0.55%)
Oct 24, 2024 9.010 9.100 8.980 9.090 978,550 +0.09(+1.00%)
Oct 23, 2024 9.040 9.040 8.905 9.000 1,341,719 -0.10(-1.10%)
Oct 22, 2024 9.070 9.135 9.030 9.100 1,206,597 -0.01(-0.11%)
Oct 21, 2024 9.040 9.120 8.980 9.110 1,120,022 +0.01(+0.11%)
Oct 18, 2024 9.270 9.270 9.100 9.100 999,150 -0.12(-1.30%)
Oct 17, 2024 9.120 9.230 9.105 9.220 894,987 +0.02(+0.22%)
Oct 16, 2024 9.220 9.309 9.180 9.200 928,602 +0.04(+0.44%)
Oct 15, 2024 9.170 9.330 9.150 9.160 2,309,303 +0.01(+0.11%)
Oct 14, 2024 9.100 9.160 9.040 9.150 2,143,205 +0.00(+0.00%)
Oct 11, 2024 9.200 9.290 9.050 9.150 1,712,553 -0.01(-0.11%)
Oct 10, 2024 9.070 9.165 9.000 9.160 1,622,203 +0.09(+0.99%)
Oct 09, 2024 9.160 9.250 9.060 9.070 1,434,850 -0.14(-1.52%)
Oct 08, 2024 9.230 9.290 8.995 9.210 1,086,080 -0.03(-0.32%)
Oct 07, 2024 9.360 9.440 9.190 9.240 1,206,926 -0.18(-1.91%)
Oct 04, 2024 9.380 9.490 9.340 9.420 1,169,181 +0.18(+1.95%)
Oct 03, 2024 9.260 9.275 9.080 9.240 1,164,191 -0.09(-0.96%)
Oct 02, 2024 9.200 9.345 9.160 9.330 1,806,535 +0.08(+0.86%)
Oct 01, 2024 9.170 9.325 9.035 9.250 1,564,110 +0.07(+0.76%)
Sep 30, 2024 9.290 9.290 9.045 9.180 1,888,965 -0.09(-0.97%)
Sep 27, 2024 9.486 9.516 9.250 9.270 1,662,786 -0.09(-0.95%)
Sep 26, 2024 9.437 9.496 9.349 9.359 1,881,324 -0.10(-1.04%)
Sep 25, 2024 9.723 9.723 9.447 9.457 1,385,465 -0.29(-2.93%)
Sep 24, 2024 9.673 9.841 9.659 9.742 1,144,389 +0.08(+0.81%)
Sep 23, 2024 9.752 9.831 9.654 9.664 1,305,551 -0.07(-0.71%)
Sep 20, 2024 9.624 9.846 9.526 9.733 2,703,455 -0.01(-0.10%)
Sep 19, 2024 9.349 9.742 9.300 9.742 2,606,474 +0.59(+6.45%)
Sep 18, 2024 9.280 9.363 9.108 9.152 1,387,844 -0.13(-1.38%)
Sep 17, 2024 8.975 9.304 8.960 9.280 1,981,557 +0.38(+4.31%)
Sep 16, 2024 9.034 9.044 8.871 8.896 979,017 -0.10(-1.09%)
Sep 13, 2024 8.857 8.994 8.832 8.994 2,427,333 +0.13(+1.44%)
Sep 12, 2024 8.876 8.945 8.803 8.867 1,469,784 +0.06(+0.67%)
Sep 11, 2024 8.689 8.871 8.650 8.807 2,920,544 +0.07(+0.79%)
Sep 10, 2024 8.778 8.827 8.680 8.739 1,192,786 -0.06(-0.67%)
Sep 09, 2024 8.945 8.970 8.748 8.798 1,460,623 -0.14(-1.54%)
Sep 06, 2024 8.935 9.046 8.847 8.935 3,123,770 -0.03(-0.33%)
Sep 05, 2024 9.152 9.191 8.876 8.965 1,540,995 -0.15(-1.62%)
Sep 04, 2024 9.280 9.418 9.088 9.113 919,918 -0.15(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.