RLJ Lodging Trust (RLJ) Historical Stock Data
10.29 ↑0.17 (1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RLJ is up 0.15% a day on average. There have been 20 days where RLJ Lodging Trust closed green and 10 days where RLJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.06 | 10.29 | ↑$0.23 (2.29%) | 10.06 | 10.40 | 3.38M |
| 2024-12-19 | 10.15 | 10.12 | ↓$0.03 (-0.30%) | 10.04 | 10.30 | 2.48M |
| 2024-12-18 | 10.57 | 10.03 | ↓$0.54 (-5.11%) | 9.98 | 10.65 | 2.64M |
| 2024-12-17 | 10.49 | 10.58 | ↑$0.09 (0.86%) | 10.45 | 10.67 | 1.94M |
| 2024-12-16 | 10.35 | 10.54 | ↑$0.19 (1.84%) | 10.34 | 10.67 | 2.05M |
| 2024-12-13 | 10.43 | 10.36 | ↓$0.07 (-0.67%) | 10.28 | 10.43 | 1.74M |
| 2024-12-12 | 10.49 | 10.49 | ↑$0.00 (0.00%) | 10.44 | 10.57 | 750.46K |
| 2024-12-11 | 10.64 | 10.53 | ↓$0.11 (-1.03%) | 10.50 | 10.66 | 1.16M |
| 2024-12-10 | 10.55 | 10.59 | ↑$0.04 (0.38%) | 10.51 | 10.71 | 1.31M |
| 2024-12-09 | 10.51 | 10.53 | ↑$0.02 (0.19%) | 10.44 | 10.62 | 1.59M |
| 2024-12-06 | 10.56 | 10.43 | ↓$0.13 (-1.23%) | 10.39 | 10.59 | 1.49M |
| 2024-12-05 | 10.56 | 10.54 | ↓$0.02 (-0.19%) | 10.42 | 10.75 | 1.90M |
| 2024-12-04 | 10.63 | 10.60 | ↓$0.03 (-0.28%) | 10.52 | 10.70 | 1.65M |
| 2024-12-03 | 10.34 | 10.68 | ↑$0.34 (3.29%) | 10.28 | 10.84 | 3.95M |
| 2024-12-02 | 10.24 | 10.15 | ↓$0.09 (-0.88%) | 9.97 | 10.26 | 2.06M |
| 2024-11-29 | 10.20 | 10.21 | ↑$0.01 (0.10%) | 10.16 | 10.37 | 1.01M |
| 2024-11-27 | 10.08 | 10.14 | ↑$0.06 (0.60%) | 10.05 | 10.23 | 1.76M |
| 2024-11-26 | 10.01 | 10.06 | ↑$0.05 (0.50%) | 9.98 | 10.15 | 2.27M |
| 2024-11-25 | 9.97 | 10.08 | ↑$0.11 (1.10%) | 9.93 | 10.15 | 2.42M |
| 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 |
Create an account or log in to view more rows.
$RLJ always with good potential for a long term Hodl
$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 !!