Free Trial

RLJ Lodging Trust (RLJ) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free RLJ Stock Alerts
$9.72
-0.12 (-1.22%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

RLJ Lodging Trust Stock Price Performance

5 Day
Performance
-3.38%
1 Month
Performance
-6.40%
3 Month
Performance
-20.33%
6 Month
Performance
-9.92%
Year-To-Date
Performance
-17.06%
1 Year
Performance
-11.88%
Receive RLJ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RLJ Lodging Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.
Click here to get all the details.

RLJ Stock Chart for Saturday, June, 8, 2024

RLJ Chart by TradingView

RLJ Lodging Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$9.83$9.73
-1.07%		$9.80$9.701.09 million shs$1.52 billion
06/06/2024$9.83$9.83$9.92$9.751.06 million shs$1.53 billion
06/05/2024$9.93$9.83
-1.01%		$9.96$9.74831,270 shs$1.53 billion
06/04/2024$10.06$9.93
-1.29%		$10.19$9.931.05 million shs$1.55 billion
06/03/2024$9.98$10.06
+0.80%		$10.07$9.94972,254 shs$1.57 billion
05/31/2024$9.84$9.98
+1.37%		$10.06$9.841.86 million shs$1.56 billion
05/30/2024$9.84$9.84$9.94$9.781.89 million shs$1.53 billion
05/29/2024$9.95$9.84
-1.11%		$9.85$9.731.02 million shs$1.53 billion
05/28/2024$10.07$9.95
-1.19%		$10.13$9.891.27 million shs$1.55 billion
05/27/2024$10.07$10.07$10.14$9.991.47 million shs$1.57 billion
05/24/2024$10.07$10.07
-0.05%		$10.13$9.991.47 million shs$1.57 billion
05/23/2024$10.20$10.07
-1.27%		$10.24$9.971.55 million shs$1.57 billion
05/22/2024$10.21$10.20
-0.05%		$10.29$10.151.09 million shs$1.59 billion
05/21/2024$10.31$10.21
-1.02%		$10.34$10.20807,945 shs$1.59 billion
05/20/2024$10.37$10.31
-0.58%		$10.47$10.281.31 million shs$1.61 billion
05/17/2024$10.50$10.37
-1.19%		$10.54$10.34808,987 shs$1.62 billion
05/16/2024$10.40$10.50
+0.91%		$10.51$10.38679,797 shs$1.64 billion
05/15/2024$10.42$10.40
-0.19%		$10.56$10.38875,614 shs$1.62 billion
05/14/2024$10.36$10.42
+0.58%		$10.51$10.341.10 million shs$1.62 billion
05/13/2024$10.33$10.36
+0.29%		$10.49$10.29909,959 shs$1.62 billion
05/10/2024$10.38$10.33
-0.48%		$10.42$10.291.22 million shs$1.61 billion
05/09/2024$10.39$10.38
-0.05%		$10.44$10.281.21 million shs$1.62 billion
05/08/2024$10.66$10.39
-2.58%		$10.60$10.351.32 million shs$1.62 billion
05/07/2024$10.70$10.66
-0.37%		$10.83$10.601.69 million shs$1.66 billion
05/06/2024$10.73$10.70
-0.28%		$10.86$10.651.58 million shs$1.67 billion
05/03/2024$10.70$10.73
+0.28%		$10.98$10.681.42 million shs$1.67 billion
05/02/2024$10.96$10.70
-2.37%		$11.16$10.501.89 million shs$1.67 billion
05/01/2024$11.01$10.96
-0.41%		$11.14$10.901.34 million shs$1.71 billion
04/30/2024$11.11$11.01
-0.95%		$11.10$10.951.40 million shs$1.71 billion
04/29/2024$11.11$11.11$11.27$11.031.20 million shs$1.73 billion
04/26/2024$11.10$11.11
+0.09%		$11.28$11.08834,302 shs$1.73 billion
04/25/2024$11.37$11.10
-2.42%		$11.26$11.051.20 million shs$1.73 billion
04/24/2024$11.40$11.37
-0.26%		$11.44$11.241.21 million shs$1.77 billion
04/23/2024$11.29$11.40
+1.02%		$11.48$11.25820,428 shs$1.77 billion
04/22/2024$11.04$11.29
+2.22%		$11.29$11.02973,539 shs$1.76 billion
04/19/2024$10.91$11.03
+1.10%		$11.06$10.901.04 million shs$1.72 billion
04/18/2024$10.96$10.91
-0.46%		$11.05$10.841.23 million shs$1.70 billion
04/17/2024$11.22$10.96
-2.32%		$11.30$10.941.19 million shs$1.71 billion
04/16/2024$11.47$11.22
-2.18%		$11.36$11.18939,277 shs$1.75 billion
04/15/2024$11.53$11.47
-0.52%		$11.67$11.371.57 million shs$1.79 billion
Gold Set to EXPLODE! (Ad)

The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing demand from Central Banks and billionaires to EXPLODE! The elites are buying up gold like nothing we've seen before…

Click here now to download the free Precious Metals Buying Guide.
04/12/2024$11.75$11.53
-1.87%		$11.74$11.461.07 million shs$1.79 billion
04/11/2024$11.66$11.75
+0.73%		$11.83$11.60755,492 shs$1.83 billion
04/10/2024$11.96$11.66
-2.51%		$11.83$11.571.69 million shs$1.82 billion
04/09/2024$11.92$11.96
+0.38%		$11.99$11.76999,302 shs$1.86 billion
04/08/2024$11.67$11.92
+2.10%		$11.92$11.69911,767 shs$1.85 billion
04/05/2024$11.64$11.67
+0.26%		$11.70$11.60544,645 shs$1.82 billion
04/04/2024$11.68$11.64
-0.34%		$11.86$11.571.70 million shs$1.81 billion
04/03/2024$11.59$11.68
+0.82%		$11.68$11.481.44 million shs$1.82 billion
04/02/2024$11.70$11.59
-0.94%		$11.88$11.501.47 million shs$1.80 billion
04/01/2024$11.82$11.70
-1.06%		$11.86$11.661.36 million shs$1.82 billion
03/29/2024$11.82$11.82$11.91$11.701.25 million shs$1.84 billion
03/28/2024$11.74$11.82
+0.68%		$11.91$11.701.25 million shs$1.84 billion
03/27/2024$11.61$11.74
+1.16%		$11.76$11.601.26 million shs$1.83 billion
03/26/2024$11.70$11.61
-0.81%		$11.78$11.601.17 million shs$1.81 billion
03/25/2024$11.81$11.70
-0.93%		$11.93$11.681.10 million shs$1.82 billion
03/22/2024$12.04$11.82
-1.87%		$12.12$11.811.29 million shs$1.84 billion
03/21/2024$11.83$12.04
+1.82%		$12.11$11.871.69 million shs$1.88 billion
03/20/2024$11.92$11.83
-0.76%		$11.92$11.731.71 million shs$1.84 billion
03/19/2024$11.86$11.92
+0.46%		$11.96$11.82697,565 shs$1.86 billion
03/18/2024$11.76$11.86
+0.85%		$11.94$11.74814,126 shs$1.85 billion
03/15/2024$11.87$11.75
-1.05%		$11.94$11.642.63 million shs$1.83 billion
03/14/2024$11.97$11.87
-0.79%		$11.98$11.75997,541 shs$1.85 billion
03/13/2024$12.09$11.97
-1.03%		$12.12$11.93808,780 shs$1.86 billion
03/12/2024$12.09$12.09$12.17$12.02801,394 shs$1.88 billion
03/11/2024$12.20$12.09
-0.90%		$12.21$12.07815,105 shs$1.88 billion
03/08/2024$12.08$12.20
+0.99%		$12.26$12.12684,311 shs$1.90 billion
03/07/2024$12.12$12.08
-0.29%		$12.23$12.00789,902 shs$1.88 billion

Related Companies:
This page (NYSE:RLJ) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored