Home

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

6.6300
-0.1800 (-2.64%)
NYSE · Last Trade: Apr 7th, 5:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value (RLJ)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20256.567.086.506.818,686,7516.81
4/03/20257.727.766.997.115,307,5797.11
4/02/20257.888.027.857.962,918,8107.96
4/01/20257.988.147.917.983,252,2427.98
3/31/20257.857.967.797.895,724,6927.89
3/28/20258.178.247.988.022,012,7697.87
3/27/20258.328.328.158.192,618,2698.04
3/26/20258.378.498.258.332,030,6198.17
3/25/20258.528.528.288.362,534,0978.20
3/24/20258.468.618.368.482,571,9798.32
3/21/20258.708.708.268.415,654,9128.25
3/20/20258.638.988.518.882,573,0738.71
3/19/20258.799.048.798.961,838,6368.79
3/18/20258.949.038.778.832,838,8058.66
3/17/20258.728.998.728.963,864,3808.79
3/14/20258.608.768.558.741,957,8318.58
3/13/20258.948.988.468.502,596,3998.34
3/12/20259.009.008.798.912,445,6688.74
3/11/20259.299.328.908.932,778,8378.76
3/10/20259.489.539.219.241,603,6329.07
3/07/20259.279.579.249.551,946,2109.37
3/06/20259.199.389.099.272,675,5989.10
3/05/20259.279.429.189.251,997,3719.08
3/04/20259.289.429.229.331,801,3739.16
3/03/20259.319.599.319.401,893,9839.22
2/28/20259.519.639.199.265,439,1609.09
2/27/20259.359.569.309.461,868,0499.28
2/26/20259.229.559.129.292,662,1859.12
2/25/20259.279.299.099.182,416,7019.01
2/24/20259.419.449.269.282,847,6369.11
2/21/20259.599.679.249.342,297,2889.17
2/20/20259.539.629.449.581,030,3299.40
2/19/20259.619.719.549.601,102,5799.42
2/18/20259.459.819.459.741,967,3989.56
2/14/20259.609.659.499.56977,1639.38
2/13/20259.599.619.499.55852,5189.37
2/12/20259.479.569.389.501,257,8269.32
2/11/20259.479.649.439.621,049,4039.44
2/10/20259.819.859.529.54868,1429.36
2/07/20259.759.839.679.771,025,3319.59
2/06/20259.679.799.649.77801,3579.59
2/05/20259.639.719.549.631,511,4789.45
2/04/20259.629.739.599.641,009,3369.46
2/03/20259.599.689.409.641,934,7689.46
1/31/20259.929.959.739.751,315,6329.57
1/30/20259.9510.019.809.871,131,7859.69
1/29/202510.0310.069.799.862,050,3319.68
1/28/202510.0410.249.9710.011,889,8939.82
1/27/20259.7810.239.7710.071,517,0359.88
1/24/20259.819.959.789.78662,9509.60
1/23/20259.839.949.779.901,432,0629.71
1/22/20259.8910.009.819.871,678,4729.69
1/21/20259.9810.049.889.971,193,3769.78
1/17/202510.1010.119.899.911,850,3189.72
1/16/202510.1010.149.9810.001,440,3639.81
1/15/20259.9810.119.9710.051,844,7959.86
1/14/20259.719.859.709.771,163,2089.59
1/13/20259.699.849.639.722,393,5689.54
1/10/20259.499.889.459.783,068,9979.60
1/08/20259.709.729.589.681,472,5419.50