Free Trial

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

→ The new masters of energy (From Porter & Company) (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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

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
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
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
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | 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
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored