RLJ Lodging Trust (RLJ) Historical Stock Data
9.91 ↑0.11 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RLJ is down -0.02% a day on average. There have been 19 days where RLJ Lodging Trust closed green and 11 days where RLJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.87 | 9.91 | ↑$0.04 (0.41%) | 9.83 | 10.03 | 1.72M |
| 2024-11-21 | 9.68 | 9.80 | ↑$0.12 (1.24%) | 9.63 | 9.87 | 1.04M |
| 2024-11-20 | 9.55 | 9.61 | ↑$0.06 (0.63%) | 9.51 | 9.68 | 643.99K |
| 2024-11-19 | 9.56 | 9.59 | ↑$0.03 (0.31%) | 9.51 | 9.62 | 1.07M |
| 2024-11-18 | 9.62 | 9.65 | ↑$0.03 (0.31%) | 9.49 | 9.72 | 1.10M |
| 2024-11-15 | 9.75 | 9.61 | ↓$0.14 (-1.44%) | 9.57 | 9.85 | 1.57M |
| 2024-11-14 | 10.01 | 9.67 | ↓$0.34 (-3.40%) | 9.63 | 10.06 | 1.29M |
| 2024-11-13 | 9.96 | 10.01 | ↑$0.05 (0.50%) | 9.91 | 10.10 | 2.34M |
| 2024-11-12 | 9.81 | 9.94 | ↑$0.13 (1.33%) | 9.70 | 10.00 | 2.58M |
| 2024-11-11 | 9.76 | 9.81 | ↑$0.05 (0.51%) | 9.66 | 9.92 | 2.15M |
| 2024-11-08 | 9.46 | 9.72 | ↑$0.26 (2.75%) | 9.34 | 9.80 | 2.44M |
| 2024-11-07 | 9.96 | 9.49 | ↓$0.47 (-4.72%) | 9.26 | 9.99 | 3.43M |
| 2024-11-06 | 9.22 | 9.34 | ↑$0.12 (1.30%) | 9.13 | 9.44 | 3.09M |
| 2024-11-05 | 8.77 | 8.89 | ↑$0.12 (1.37%) | 8.75 | 8.93 | 1.14M |
| 2024-11-04 | 8.78 | 8.84 | ↑$0.06 (0.68%) | 8.77 | 8.92 | 1.75M |
| 2024-11-01 | 8.87 | 8.77 | ↓$0.10 (-1.13%) | 8.76 | 8.99 | 1.37M |
| 2024-10-31 | 9.06 | 8.85 | ↓$0.21 (-2.32%) | 8.81 | 9.08 | 2.19M |
| 2024-10-30 | 9.04 | 9.09 | ↑$0.05 (0.55%) | 9.04 | 9.23 | 1.77M |
| 2024-10-29 | 8.98 | 9.06 | ↑$0.08 (0.89%) | 8.97 | 9.13 | 1.12M |
| 2024-10-28 | 9.10 | 9.07 | ↓$0.03 (-0.33%) | 8.97 | 9.12 | 1.60M |
| 2024-10-25 | 9.15 | 9.04 | ↓$0.11 (-1.20%) | 8.99 | 9.19 | 1.58M |
| 2024-10-24 | 9.01 | 9.09 | ↑$0.08 (0.89%) | 8.98 | 9.10 | 0.98M |
| 2024-10-23 | 9.04 | 9.00 | ↓$0.04 (-0.44%) | 8.91 | 9.04 | 1.34M |
| 2024-10-22 | 9.07 | 9.10 | ↑$0.03 (0.33%) | 9.03 | 9.14 | 1.21M |
| 2024-10-21 | 9.04 | 9.11 | ↑$0.07 (0.77%) | 8.98 | 9.12 | 1.12M |
| 2024-10-18 | 9.27 | 9.10 | ↓$0.17 (-1.83%) | 9.10 | 9.27 | 1M |
| 2024-10-17 | 9.12 | 9.22 | ↑$0.10 (1.10%) | 9.11 | 9.23 | 894.99K |
| 2024-10-16 | 9.22 | 9.20 | ↓$0.02 (-0.22%) | 9.18 | 9.31 | 0.93M |
| 2024-10-15 | 9.17 | 9.16 | ↓$0.01 (-0.11%) | 9.15 | 9.33 | 2.31M |
| 2024-10-14 | 9.10 | 9.15 | ↑$0.05 (0.55%) | 9.04 | 9.16 | 2.14M |
Create an account or log in to view more rows.
$RLJ my put options are fine
$RLJ out of the way
$RLJ i need more
$RLJ going down
$RLJ rubbish
$RLJ BUY BUY BUY BUY
$RLJ only getting stronger
$RLJ Sleep well my bulls
sleep well
$RLJ Be patient !!
$RLJ LOL