U.S. markets close in 3 hours 16 minutes

RLJ Lodging Trust (RLJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.94+0.16 (+1.82%)
As of 12:43PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20208.798.968.768.948.94289,159
Oct 21, 20208.628.788.458.788.78931,500
Oct 20, 20208.458.738.358.598.59700,500
Oct 19, 20208.688.688.308.328.321,037,400
Oct 16, 20208.608.678.358.608.601,343,200
Oct 15, 20208.228.698.078.688.681,410,900
Oct 14, 20208.348.508.268.338.331,060,900
Oct 13, 20208.778.848.248.398.39933,400
Oct 12, 20208.988.988.688.918.91869,900
Oct 09, 20209.239.298.948.988.98684,100
Oct 08, 20209.149.168.899.159.151,096,300
Oct 07, 20208.989.068.848.978.97996,100
Oct 06, 20209.049.238.768.888.88901,500
Oct 05, 20209.089.208.758.878.87770,600
Oct 02, 20208.509.078.329.039.03919,300
Oct 01, 20208.649.088.649.089.08965,900
Sep 30, 20208.719.128.548.668.66941,800
Sep 29, 20208.498.718.398.648.641,234,000
Sep 29, 20200.01 Dividend
Sep 28, 20208.709.058.618.968.951,296,100
Sep 25, 20208.048.538.028.518.501,107,800
Sep 24, 20208.158.327.978.138.12897,300
Sep 23, 20208.428.768.108.178.161,412,600
Sep 22, 20208.558.678.328.408.391,290,900
Sep 21, 20209.119.118.418.478.462,316,900
Sep 18, 202010.1810.189.459.469.453,408,700
Sep 17, 202010.0810.219.9410.0710.06940,900
Sep 16, 202010.2410.489.8610.3210.311,254,200
Sep 15, 20209.8510.439.8510.2010.191,437,000
Sep 14, 20209.189.849.099.799.781,427,300
Sep 11, 20209.359.358.839.079.06912,700
Sep 10, 20209.489.709.269.299.28862,400
Sep 09, 20209.539.659.409.459.441,152,900
Sep 08, 20209.919.919.399.449.431,496,900
Sep 04, 20209.8110.089.6210.0510.042,070,400
Sep 03, 20209.7610.069.589.669.651,134,600
Sep 02, 20209.569.689.459.669.65795,700
Sep 01, 20209.399.689.249.609.59613,700
Aug 31, 20209.799.799.329.449.431,262,000
Aug 28, 20209.809.879.589.879.86553,400
Aug 27, 20209.409.769.409.669.651,056,700
Aug 26, 20209.459.549.289.379.361,399,800
Aug 25, 20209.399.539.139.419.40823,100
Aug 24, 20208.869.318.619.299.28978,900
Aug 21, 20209.149.268.698.788.771,327,400
Aug 20, 20208.899.308.849.189.17847,500
Aug 19, 20209.049.258.878.988.971,067,500
Aug 18, 20209.229.349.079.119.10932,300
Aug 17, 20209.639.639.209.279.261,018,700
Aug 14, 20209.569.889.419.679.661,146,700
Aug 13, 202010.0010.379.529.599.581,732,500
Aug 12, 202010.2110.509.9910.0810.072,125,600
Aug 11, 202010.2710.549.9710.0610.052,559,300
Aug 10, 20209.4810.049.419.989.972,065,400
Aug 07, 20208.379.408.379.389.371,787,200
Aug 06, 20208.408.678.328.558.541,256,400
Aug 05, 20208.518.618.258.448.431,042,400
Aug 04, 20207.818.437.818.388.371,375,400
Aug 03, 20207.967.967.687.877.86974,600
Jul 31, 20208.158.227.818.018.001,168,900
Jul 30, 20208.058.247.988.218.20956,700
Jul 29, 20208.088.347.898.348.331,251,300
Jul 28, 20207.688.167.688.048.031,785,900
Jul 27, 20208.008.007.677.777.76952,400
Jul 24, 20208.408.467.938.068.051,614,300
Jul 23, 20208.188.338.098.298.281,656,600
Jul 22, 20208.248.458.158.308.291,446,500
Jul 21, 20208.168.528.128.368.351,964,700
Jul 20, 20208.198.337.948.038.021,338,600
Jul 17, 20208.658.738.258.258.241,224,900
Jul 16, 20208.768.898.528.658.641,660,900
Jul 15, 20208.588.958.478.878.862,527,100
Jul 14, 20208.508.658.228.288.271,347,600
Jul 13, 20208.688.858.328.488.472,446,000
Jul 10, 20208.418.628.368.588.571,608,500
Jul 09, 20208.608.608.158.468.451,871,400
Jul 08, 20208.418.748.258.668.652,121,800
Jul 07, 20209.019.028.418.478.462,930,200
Jul 06, 20209.639.658.959.199.181,126,100
Jul 02, 20209.8210.039.249.289.271,473,600
Jul 01, 20209.5310.209.439.479.462,264,200
Jun 30, 20209.339.839.179.449.431,886,400
Jun 29, 20208.949.628.759.449.432,149,600
Jun 29, 20200.01 Dividend
Jun 26, 20208.999.088.608.798.773,620,800
Jun 25, 20208.929.198.709.059.031,949,400
Jun 24, 20209.279.498.619.159.133,730,300
Jun 23, 20209.639.829.429.579.554,729,000
Jun 22, 20209.599.619.129.479.453,216,300
Jun 19, 202010.5510.619.559.679.656,845,600
Jun 18, 202010.2710.6310.1210.3410.322,591,800
Jun 17, 202011.1111.1810.4210.4910.472,983,200
Jun 16, 202011.4811.5610.6911.1111.082,271,100
Jun 15, 202010.3610.8510.1010.6510.632,485,200
Jun 12, 202011.0011.1110.4211.1111.083,273,700
Jun 11, 202010.6511.2810.2210.2610.243,000,000
Jun 10, 202012.9012.9311.6511.6811.653,058,500
Jun 09, 202014.3614.4413.0513.2213.196,113,700
Jun 08, 202013.5015.0913.5014.9714.944,836,300
Jun 05, 202013.2314.5412.8712.9512.925,355,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...