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

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.09(-0.87%)
Dec 30, 2024	10.10	10.31	9.960	10.30	1,763,332	+0.15(+1.48%)
Dec 27, 2024	10.22	10.32	10.11	10.15	744,784	-0.16(-1.55%)
Dec 26, 2024	10.21	10.33	10.15	10.31	617,479	+0.03(+0.29%)
Dec 24, 2024	10.16	10.28	10.08	10.28	577,044	+0.11(+1.08%)
Dec 23, 2024	10.21	10.28	10.07	10.17	1,112,506	-0.12(-1.17%)
Dec 20, 2024	10.06	10.40	10.06	10.29	3,384,674	+0.19(+1.93%)
Dec 19, 2024	10.15	10.30	10.04	10.10	1,800,968	+0.07(+0.65%)
Dec 18, 2024	10.57	10.65	9.975	10.03	2,637,475	-0.55(-5.20%)
Dec 17, 2024	10.49	10.66	10.45	10.58	1,936,249	+0.04(+0.38%)
Dec 16, 2024	10.35	10.67	10.34	10.54	2,050,857	+0.18(+1.74%)
Dec 13, 2024	10.43	10.43	10.28	10.36	1,740,415	-0.13(-1.24%)
Dec 12, 2024	10.49	10.57	10.44	10.49	750,456	-0.04(-0.38%)
Dec 11, 2024	10.64	10.66	10.49	10.53	1,161,837	-0.06(-0.57%)
Dec 10, 2024	10.55	10.71	10.51	10.59	1,310,699	+0.06(+0.57%)
Dec 09, 2024	10.51	10.62	10.44	10.53	1,586,443	+0.10(+0.96%)
Dec 06, 2024	10.56	10.59	10.39	10.43	1,488,005	-0.11(-1.04%)
Dec 05, 2024	10.56	10.75	10.42	10.54	1,903,492	-0.06(-0.57%)
Dec 04, 2024	10.63	10.70	10.52	10.60	1,654,852	-0.08(-0.75%)
Dec 03, 2024	10.34	10.84	10.28	10.68	3,946,191	+0.53(+5.22%)
Dec 02, 2024	10.24	10.26	9.965	10.15	2,058,888	-0.06(-0.59%)
Nov 29, 2024	10.20	10.37	10.16	10.21	1,010,153	+0.07(+0.69%)
Nov 27, 2024	10.08	10.22	10.05	10.14	1,761,566	+0.08(+0.80%)
Nov 26, 2024	10.01	10.14	9.980	10.06	2,271,759	-0.02(-0.20%)
Nov 25, 2024	9.970	10.14	9.930	10.08	2,420,426	+0.17(+1.72%)
Nov 22, 2024	9.870	10.03	9.830	9.910	1,720,754	+0.11(+1.12%)
Nov 21, 2024	9.680	9.865	9.630	9.800	1,041,530	+0.19(+1.98%)
Nov 20, 2024	9.550	9.675	9.510	9.610	643,987	+0.02(+0.21%)
Nov 19, 2024	9.560	9.620	9.505	9.590	1,067,294	-0.06(-0.62%)
Nov 18, 2024	9.620	9.715	9.490	9.650	1,102,975	+0.04(+0.42%)
Nov 15, 2024	9.750	9.845	9.565	9.610	1,570,737	-0.06(-0.62%)
Nov 14, 2024	10.01	10.06	9.625	9.670	1,289,890	-0.34(-3.40%)
Nov 13, 2024	9.960	10.10	9.910	10.01	2,342,123	+0.07(+0.70%)
Nov 12, 2024	9.810	10.00	9.700	9.940	2,583,683	+0.13(+1.33%)
Nov 11, 2024	9.760	9.920	9.660	9.810	2,153,930	+0.09(+0.93%)
Nov 08, 2024	9.460	9.795	9.340	9.720	2,443,134	+0.23(+2.42%)
Nov 07, 2024	9.960	9.990	9.260	9.490	3,425,902	+0.15(+1.61%)
Nov 06, 2024	9.220	9.440	9.130	9.340	3,089,772	+0.45(+5.06%)
Nov 05, 2024	8.770	8.930	8.745	8.890	1,140,268	+0.05(+0.57%)
Nov 04, 2024	8.780	8.920	8.770	8.840	1,748,555	+0.07(+0.80%)

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.