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

11.85
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 5:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202611.7211.9411.5511.852,797,92111.85
6/29/202611.9911.9911.6411.842,160,27211.69
6/26/202611.5012.0311.4712.036,128,91511.88
6/25/202611.4111.5711.3111.531,515,38411.38
6/24/202611.3711.4011.1611.321,546,71611.18
6/23/202611.2211.5611.2011.311,614,35711.17
6/22/202611.4711.5411.3411.361,325,06011.22
6/18/202611.3211.4711.2811.432,667,38911.29
6/17/202611.2511.4011.0111.101,611,61110.96
6/16/202611.0911.2610.9911.261,642,14511.12
6/15/202611.0711.1310.9711.071,348,21510.93
6/12/202611.0811.1610.9911.021,839,25510.88
6/11/202610.7911.0210.7210.971,972,85010.83
6/10/202610.6510.8410.5610.641,741,71510.51
6/09/202610.6610.7310.4610.622,270,30210.49
6/08/202610.7110.8710.5010.512,907,15410.38
6/05/202610.5110.7010.4710.602,054,89810.47
6/04/202610.3010.6110.2410.542,341,29710.41
6/03/20269.9910.219.9810.191,670,25910.06
6/02/20269.8710.189.8210.091,325,2099.96
6/01/20269.709.919.669.851,537,5639.73
5/29/20260.0010.089.729.733,500,2429.61
5/28/202610.0410.109.7610.001,792,5049.87
5/27/20269.9710.069.889.951,692,5599.82
5/26/20269.619.889.609.871,322,9579.74
5/22/20269.639.649.539.581,108,0079.46
5/21/20269.449.629.309.611,589,1009.49
5/20/20269.179.519.129.492,071,5819.37
5/19/20269.149.268.969.152,060,2419.03
5/18/20268.939.198.899.151,725,7209.03
5/15/20269.089.108.858.952,334,9808.84
5/14/20268.989.158.959.103,094,2768.98
5/13/20268.858.958.778.891,834,9248.78
5/12/20268.798.928.698.832,638,0378.72
5/11/20268.999.008.638.804,558,5558.69
5/08/20268.868.978.818.954,439,3768.84
5/07/20268.818.968.748.854,623,8148.74
5/06/20268.918.948.648.784,564,2948.67
5/05/20268.418.878.358.775,328,0478.66
5/04/20268.428.558.238.356,180,1508.24
5/01/20268.298.368.148.305,457,0598.19
4/30/20268.278.368.198.241,488,2148.14
4/29/20268.088.308.048.272,765,8008.17
4/28/20268.098.138.008.101,905,4188.00
4/27/20267.978.127.958.052,949,3117.95
4/24/20267.918.007.857.971,023,7297.87
4/23/20267.957.987.857.952,150,9517.85
4/22/20268.098.107.887.901,772,8037.80
4/21/20268.258.338.028.051,213,9407.95
4/20/20268.028.257.998.232,945,1438.13
4/17/20268.138.247.978.095,684,8947.99
4/16/20268.018.097.968.001,476,5657.90
4/15/20268.178.198.038.041,414,8597.94
4/14/20268.028.208.028.182,378,1268.08
4/13/20267.808.047.748.041,483,9117.94
4/10/20267.988.087.847.851,232,2817.75
4/09/20267.638.037.637.951,779,6217.85
4/08/20267.477.707.427.702,170,1157.60
4/07/20267.237.357.147.213,608,7607.12
4/06/20267.177.307.177.262,995,8847.17
4/02/20267.267.397.207.353,237,7837.26
4/01/20267.517.517.327.332,293,1277.24