Free Trial

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

→ Gold Mania (From Stansberry Research) (Ad)
Free RLJ Stock Alerts
$10.73
+0.03 (+0.28%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

RLJ Lodging Trust Stock Price Performance

5 Day
Performance
-3.42%
1 Month
Performance
-7.82%
3 Month
Performance
-7.98%
6 Month
Performance
+3.67%
Year-To-Date
Performance
-8.45%
1 Year
Performance
+4.79%
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 Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

RLJ Stock Chart for Saturday, May, 4, 2024

RLJ Chart by TradingView

RLJ Lodging Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
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
03/06/2024$12.05$12.12
+0.54%		$12.38$12.08692,295 shs$1.89 billion
03/05/2024$12.16$12.05
-0.86%		$12.22$12.05905,499 shs$1.88 billion
03/04/2024$12.18$12.16
-0.21%		$12.22$12.09879,678 shs$1.89 billion
03/01/2024$11.88$12.18
+2.53%		$12.18$11.841.88 million shs$1.90 billion
02/29/2024$11.77$11.88
+0.93%		$11.93$11.751.71 million shs$1.85 billion
02/28/2024$11.48$11.77
+2.53%		$11.87$11.461.36 million shs$1.83 billion
02/27/2024$11.59$11.48
-0.95%		$11.76$11.061.63 million shs$1.79 billion
02/26/2024$11.86$11.59
-2.28%		$11.85$11.581.32 million shs$1.81 billion
02/23/2024$12.00$11.85
-1.25%		$12.14$11.831.46 million shs$1.85 billion
02/22/2024$11.93$12.00
+0.59%		$12.01$11.711.49 million shs$1.87 billion
02/21/2024$11.72$11.93
+1.79%		$11.96$11.702.00 million shs$1.86 billion
02/20/2024$11.70$11.72
+0.17%		$11.76$11.491.13 million shs$1.83 billion
02/19/2024$11.70$11.70$11.82$11.581.19 million shs$1.82 billion
02/16/2024$11.84$11.70
-1.14%		$11.82$11.581.19 million shs$1.82 billion
02/15/2024$11.50$11.84
+2.96%		$11.84$11.641.18 million shs$1.84 billion
02/14/2024$11.35$11.50
+1.28%		$11.63$11.341.19 million shs$1.79 billion
02/13/2024$11.77$11.35
-3.53%		$11.55$11.211.65 million shs$1.77 billion
02/12/2024$11.68$11.77
+0.73%		$11.81$11.691.41 million shs$1.83 billion
02/09/2024$11.63$11.68
+0.43%		$11.71$11.52985,908 shs$1.82 billion
02/08/2024$11.51$11.63
+1.04%		$11.64$11.451.02 million shs$1.81 billion
02/07/2024$11.61$11.51
-0.86%		$11.62$11.441.27 million shs$1.79 billion
02/06/2024$11.55$11.61
+0.52%		$11.69$11.471.39 million shs$1.81 billion
02/05/2024$11.66$11.55
-0.94%		$11.64$11.401.20 million shs$1.80 billion

Related Companies:
This page (NYSE:RLJ) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
The asset beating inflation by 4x
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith