Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

RLJ Lodging Trust (RLJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.12+0.10 (+1.00%)
At close: 04:00PM EDT
10.12 -0.01 (-0.10%)
After hours: 04:13PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20229.9010.239.8510.1210.122,655,300
Sep 29, 202210.3810.409.8410.0210.023,081,000
Sep 29, 20220.05 Dividend
Sep 28, 202210.3910.7610.2710.6910.641,380,000
Sep 27, 202210.4310.6210.1610.2310.181,382,000
Sep 26, 202210.5010.6710.1110.2410.191,696,000
Sep 23, 202210.6710.6910.3210.6210.571,673,700
Sep 22, 202211.3511.4110.8510.9010.851,481,500
Sep 21, 202212.2612.2911.4311.4311.381,417,900
Sep 20, 202212.0512.1811.9612.1212.06915,900
Sep 19, 202211.8712.3111.8312.2012.142,416,500
Sep 16, 202212.0512.0911.7812.0712.012,748,000
Sep 15, 202212.3412.5212.1412.1512.091,149,600
Sep 14, 202212.1912.3912.0212.3612.301,533,900
Sep 13, 202212.2312.4612.0812.2412.181,247,200
Sep 12, 202212.6412.7712.5812.6612.601,292,700
Sep 09, 202212.2912.5512.2212.4812.42859,000
Sep 08, 202212.0812.3212.0012.1412.08927,400
Sep 07, 202211.6612.3011.6612.2212.162,499,200
Sep 06, 202211.8511.9211.5911.7211.671,149,800
Sep 02, 202212.0812.1711.7811.8511.79817,500
Sep 01, 202211.8511.8811.5411.8511.791,282,300
Aug 31, 202212.2112.2812.0212.0612.001,068,000
Aug 30, 202212.3712.4012.1112.2012.141,433,100
Aug 29, 202212.2312.3212.1412.2612.20803,200
Aug 26, 202212.9212.9212.3912.4212.361,290,500
Aug 25, 202212.8513.0112.7812.8312.771,315,600
Aug 24, 202212.7612.9012.7212.8112.75990,200
Aug 23, 202212.8113.0612.7712.8312.77941,900
Aug 22, 202212.7012.8612.5812.7712.711,003,900
Aug 19, 202213.2913.2912.7712.9512.891,462,900
Aug 18, 202213.1213.4713.1013.4213.361,194,900
Aug 17, 202213.1713.3413.0213.1413.081,216,500
Aug 16, 202213.3213.4913.2813.3913.331,643,900
Aug 15, 202213.3613.4713.2413.4113.35906,100
Aug 12, 202213.3413.4413.2413.4213.36908,700
Aug 11, 202213.2513.2713.0313.2213.16730,500
Aug 10, 202213.0313.0912.8412.9712.91740,700
Aug 09, 202212.5612.7112.4712.7112.651,315,900
Aug 08, 202212.6712.8812.5312.5512.491,402,600
Aug 05, 202212.2812.7612.1812.4512.391,152,400
Aug 04, 202212.5012.6312.2912.4912.431,306,700
Aug 03, 202212.4312.6712.3612.3812.32950,300
Aug 02, 202212.3712.5812.2412.2512.19943,900
Aug 01, 202212.3912.6412.1612.4912.431,446,600
Jul 29, 202212.3912.5412.2412.4912.431,149,300
Jul 28, 202212.1912.4212.0212.3912.331,077,900
Jul 27, 202212.0412.2311.9212.2012.141,032,200
Jul 26, 202211.8511.9911.7811.8011.741,111,800
Jul 25, 202211.8712.1111.6611.9511.891,882,700
Jul 22, 202212.1012.1811.6211.7911.731,269,800
Jul 21, 202211.9312.0511.7412.0011.94639,600
Jul 20, 202212.0712.2011.9112.1312.07999,900
Jul 19, 202211.9012.1011.8512.0612.001,030,600
Jul 18, 202211.5511.7611.4511.6211.571,425,300
Jul 15, 202211.3811.4311.0611.3311.28879,900
Jul 14, 202211.0011.2311.0011.1311.08647,200
Jul 13, 202210.9711.3310.9111.2811.231,329,100
Jul 12, 202210.9711.3210.9711.1811.131,037,600
Jul 11, 202211.0411.2010.8410.9910.941,232,800
Jul 08, 202211.3211.3610.9711.2211.17853,100
Jul 07, 202210.9411.3710.9111.2611.212,079,400
Jul 06, 202211.0611.2910.7310.8710.821,924,600
Jul 05, 202210.7611.1710.5511.1211.071,195,900
Jul 01, 202210.9411.3110.8611.0611.011,229,100
Jun 30, 202210.9211.3010.6811.0310.981,530,700
Jun 29, 202211.0111.1510.7711.0410.991,599,100
Jun 29, 20220.01 Dividend
Jun 28, 202211.3411.7911.1611.1711.111,767,000
Jun 27, 202211.3311.4911.1111.2711.212,162,000
Jun 24, 202210.6811.4310.5811.2111.153,652,400
Jun 23, 202210.5810.7610.2010.4810.424,680,700
Jun 22, 202210.7611.0110.6010.6610.603,404,000
Jun 21, 202211.2311.6211.0011.0210.963,366,300
Jun 17, 202211.4011.4811.0211.0510.994,538,200
Jun 16, 202211.7911.9511.2211.3211.262,703,700
Jun 15, 202212.0112.4811.7712.1812.112,803,300
Jun 14, 202211.4611.9911.3011.7111.642,898,900
Jun 13, 202212.2712.2811.3511.4511.393,204,400
Jun 10, 202213.3413.5312.5712.6712.602,184,300
Jun 09, 202214.0914.0913.6413.6413.561,108,500
Jun 08, 202214.0414.3313.8614.1514.071,257,800
Jun 07, 202213.7014.2013.5914.1514.071,333,100
Jun 06, 202213.9413.9913.7313.8813.801,420,200
Jun 03, 202213.7913.9913.6813.7613.681,461,600
Jun 02, 202213.8514.1213.7813.9713.891,364,400
Jun 01, 202213.6013.9313.2713.8613.781,694,600
May 31, 202213.4613.6113.3113.4313.361,809,200
May 27, 202213.4613.6813.4313.6213.541,295,000
May 26, 202213.2613.5113.2313.3813.311,493,300
May 25, 202212.4213.2912.4213.1513.081,967,200
May 24, 202212.4112.4312.0712.4212.351,943,300
May 23, 202212.5912.6412.2812.5012.431,830,500
May 20, 202213.4413.4412.2812.4712.402,192,500
May 19, 202213.3413.6513.1913.2613.191,890,000
May 18, 202213.8514.1413.4213.5513.472,018,400
May 17, 202213.6114.1113.5813.9413.862,043,300
May 16, 202213.2213.5213.1213.4013.332,063,500
May 13, 202212.8113.3412.5813.2813.212,593,500
May 12, 202212.4812.6512.1012.6412.572,586,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement