Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value (NY: RLJ )

9.770 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 07, 2025 9.750 9.830 9.670 9.770 1,025,331 +0.00(+0.00%)
Feb 06, 2025 9.670 9.785 9.640 9.770 801,357 +0.14(+1.45%)
Feb 05, 2025 9.630 9.710 9.535 9.630 1,511,478 -0.01(-0.10%)
Feb 04, 2025 9.620 9.735 9.586 9.640 1,009,336 +0.00(+0.00%)
Feb 03, 2025 9.590 9.680 9.405 9.640 1,934,768 -0.11(-1.13%)
Jan 31, 2025 9.920 9.950 9.735 9.750 1,315,632 -0.12(-1.22%)
Jan 30, 2025 9.950 10.01 9.805 9.870 1,131,785 +0.01(+0.10%)
Jan 29, 2025 10.03 10.06 9.785 9.860 2,050,331 -0.15(-1.50%)
Jan 28, 2025 10.04 10.24 9.975 10.01 1,889,893 -0.06(-0.60%)
Jan 27, 2025 9.780 10.23 9.770 10.07 1,517,035 +0.29(+2.97%)
Jan 24, 2025 9.810 9.950 9.775 9.780 662,950 -0.12(-1.21%)
Jan 23, 2025 9.830 9.935 9.770 9.900 1,432,062 +0.03(+0.30%)
Jan 22, 2025 9.890 10.00 9.810 9.870 1,678,472 -0.10(-1.00%)
Jan 21, 2025 9.980 10.04 9.880 9.970 1,193,376 +0.06(+0.61%)
Jan 17, 2025 10.10 10.11 9.890 9.910 1,850,318 -0.09(-0.90%)
Jan 16, 2025 10.10 10.14 9.980 10.00 1,440,363 -0.05(-0.50%)
Jan 15, 2025 9.980 10.11 9.970 10.05 1,844,795 +0.28(+2.87%)
Jan 14, 2025 9.710 9.850 9.695 9.770 1,163,208 +0.05(+0.51%)
Jan 13, 2025 9.690 9.840 9.630 9.720 2,393,568 -0.06(-0.61%)
Jan 10, 2025 9.490 9.880 9.450 9.780 3,068,997 +0.10(+1.03%)
Jan 08, 2025 9.700 9.725 9.580 9.680 1,472,541 -0.02(-0.21%)
Jan 07, 2025 9.950 9.990 9.650 9.700 2,303,708 -0.25(-2.51%)
Jan 06, 2025 10.00 10.04 9.880 9.950 1,526,138 -0.03(-0.30%)
Jan 03, 2025 9.980 10.03 9.880 9.980 1,240,958 +0.01(+0.10%)
Jan 02, 2025 10.22 10.22 9.915 9.970 1,330,546 -0.24(-2.35%)
Dec 31, 2024 10.21 0 +0.06(+0.59%)
Dec 30, 2024 9.953 10.16 9.815 10.15 1,789,391 +0.15(+1.48%)
Dec 27, 2024 10.07 10.17 9.963 10.00 755,790 -0.16(-1.55%)
Dec 26, 2024 10.06 10.18 10.00 10.16 626,604 +0.03(+0.29%)
Dec 24, 2024 10.01 10.13 9.933 10.13 585,571 +0.11(+1.08%)
Dec 23, 2024 10.06 10.13 9.923 10.02 1,128,947 -0.12(-1.17%)
Dec 20, 2024 9.914 10.25 9.914 10.14 3,434,693 +0.13(+1.28%)
Dec 19, 2024 10.00 10.15 9.894 10.01 1,711,852 +0.13(+1.30%)
Dec 18, 2024 10.42 10.49 9.830 9.884 2,676,452 -0.54(-5.20%)
Dec 17, 2024 10.34 10.51 10.30 10.43 1,964,863 +0.04(+0.38%)
Dec 16, 2024 10.20 10.51 10.18 10.39 2,081,165 +0.18(+1.74%)
Dec 13, 2024 10.28 10.28 10.13 10.21 1,766,135 -0.13(-1.24%)
Dec 12, 2024 10.34 10.42 10.28 10.34 761,546 -0.04(-0.38%)
Dec 11, 2024 10.48 10.50 10.34 10.38 1,179,007 -0.06(-0.57%)
Dec 10, 2024 10.40 10.55 10.36 10.44 1,330,068 +0.06(+0.57%)
Dec 09, 2024 10.36 10.47 10.29 10.38 1,609,887 +0.10(+0.96%)
Dec 06, 2024 10.41 10.44 10.24 10.28 1,509,995 -0.11(-1.04%)
Dec 05, 2024 10.41 10.59 10.27 10.39 1,931,622 -0.06(-0.57%)
Dec 04, 2024 10.48 10.54 10.37 10.45 1,679,307 -0.08(-0.75%)
Dec 03, 2024 10.19 10.68 10.13 10.52 4,004,509 +0.52(+5.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.