NYSE - Delayed Quote USD

RLJ Lodging Trust (RLJ-PA)

Compare
25.71 -0.15 (-0.58%)
At close: November 1 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 25.82 25.82 25.56 25.71 25.71 11,598
Oct 31, 2024 25.80 25.90 25.72 25.86 25.86 27,951
Oct 30, 2024 25.55 25.79 25.51 25.74 25.74 21,129
Oct 29, 2024 25.62 25.63 25.53 25.62 25.62 10,377
Oct 28, 2024 25.65 25.77 25.52 25.66 25.66 22,345
Oct 25, 2024 25.67 25.69 25.52 25.64 25.64 12,106
Oct 24, 2024 25.60 25.62 25.45 25.61 25.61 24,473
Oct 23, 2024 25.50 25.66 25.29 25.54 25.54 36,131
Oct 22, 2024 25.70 25.74 25.46 25.60 25.60 43,589
Oct 21, 2024 25.74 25.80 25.58 25.75 25.75 31,410
Oct 18, 2024 25.75 25.86 25.71 25.80 25.80 13,403
Oct 17, 2024 26.02 26.18 25.65 25.81 25.81 46,619
Oct 16, 2024 26.08 26.31 26.00 26.12 26.12 41,408
Oct 15, 2024 26.00 26.14 25.83 26.08 26.08 38,477
Oct 14, 2024 25.81 25.97 25.71 25.97 25.97 14,882
Oct 11, 2024 25.73 25.90 25.65 25.89 25.89 37,700
Oct 10, 2024 25.75 25.78 25.65 25.68 25.68 20,426
Oct 9, 2024 25.62 25.75 25.62 25.70 25.70 17,378
Oct 8, 2024 25.57 25.74 25.56 25.65 25.65 18,649
Oct 7, 2024 25.71 25.81 25.47 25.57 25.57 21,264
Oct 4, 2024 25.70 25.70 25.50 25.65 25.65 16,131
Oct 3, 2024 25.76 25.76 25.68 25.68 25.68 18,361
Oct 2, 2024 25.80 25.87 25.65 25.67 25.67 32,264
Oct 1, 2024 26.10 26.14 25.82 25.89 25.89 47,543
Sep 30, 2024 0.49 Dividend
Sep 30, 2024 26.32 26.54 26.08 26.08 26.08 60,729
Sep 27, 2024 26.40 26.63 26.40 26.62 26.13 41,123
Sep 26, 2024 26.01 26.23 26.01 26.22 25.74 19,848
Sep 25, 2024 26.08 26.25 26.06 26.15 25.67 7,192
Sep 24, 2024 26.31 26.31 25.91 26.21 25.73 53,924
Sep 23, 2024 26.35 26.48 26.15 26.15 25.67 37,131
Sep 20, 2024 26.25 26.39 26.24 26.35 25.87 34,830
Sep 19, 2024 26.07 26.33 26.07 26.29 25.81 24,354
Sep 18, 2024 26.05 26.27 25.95 25.95 25.47 23,373
Sep 17, 2024 26.25 26.32 25.93 26.07 25.59 55,284
Sep 16, 2024 26.00 26.25 25.98 26.20 25.72 22,853
Sep 13, 2024 25.87 26.05 25.85 25.98 25.50 9,134
Sep 12, 2024 25.82 25.92 25.80 25.81 25.34 18,025
Sep 11, 2024 26.19 26.19 25.90 25.90 25.43 32,880
Sep 10, 2024 26.08 26.20 25.91 26.20 25.72 30,912
Sep 9, 2024 25.91 25.98 25.86 25.98 25.50 16,389
Sep 6, 2024 25.92 25.95 25.83 25.94 25.46 9,537
Sep 5, 2024 25.84 25.92 25.82 25.84 25.37 11,704
Sep 4, 2024 25.83 25.98 25.83 25.92 25.45 15,626
Sep 3, 2024 25.94 25.94 25.85 25.85 25.38 14,950
Aug 30, 2024 25.90 25.95 25.86 25.89 25.42 5,827
Aug 29, 2024 25.92 25.95 25.73 25.87 25.40 24,789
Aug 28, 2024 25.86 25.90 25.75 25.79 25.32 13,849
Aug 27, 2024 25.88 25.90 25.64 25.75 25.28 13,162
Aug 26, 2024 25.61 25.96 25.61 25.80 25.33 37,520
Aug 23, 2024 25.57 25.80 25.57 25.70 25.23 13,956
Aug 22, 2024 25.78 25.78 25.61 25.61 25.14 15,578
Aug 21, 2024 26.20 26.20 25.80 25.82 25.35 34,049
Aug 20, 2024 25.96 26.28 25.87 26.28 25.80 13,048
Aug 19, 2024 25.85 25.97 25.75 25.97 25.49 12,512
Aug 16, 2024 25.40 25.99 25.25 25.85 25.38 23,765
Aug 15, 2024 25.22 25.45 25.22 25.40 24.93 24,960
Aug 14, 2024 25.20 25.26 25.05 25.26 24.80 23,990
Aug 13, 2024 25.03 25.25 25.03 25.24 24.78 26,513
Aug 12, 2024 25.17 25.23 25.05 25.12 24.66 30,573
Aug 9, 2024 25.17 25.17 25.00 25.11 24.65 17,325
Aug 8, 2024 25.05 25.10 25.03 25.09 24.64 23,732
Aug 7, 2024 25.03 25.04 24.80 24.97 24.51 29,091
Aug 6, 2024 24.89 25.03 24.89 25.02 24.56 26,101
Aug 5, 2024 24.95 24.99 24.76 24.80 24.35 43,763
Aug 2, 2024 25.21 25.21 25.08 25.21 24.75 18,533
Aug 1, 2024 24.99 25.21 24.99 25.21 24.75 22,556
Jul 31, 2024 25.14 25.15 24.90 24.90 24.44 60,451
Jul 30, 2024 25.14 25.15 25.07 25.07 24.61 9,824
Jul 29, 2024 25.10 25.15 25.08 25.09 24.63 12,418
Jul 26, 2024 25.08 25.12 25.08 25.11 24.65 18,198
Jul 25, 2024 25.09 25.12 25.06 25.12 24.66 20,237
Jul 24, 2024 25.03 25.06 25.01 25.05 24.59 19,571
Jul 23, 2024 25.06 25.12 25.00 25.03 24.57 11,144
Jul 22, 2024 25.07 25.16 25.07 25.11 24.65 7,952
Jul 19, 2024 25.08 25.12 25.06 25.06 24.60 5,702
Jul 18, 2024 25.16 25.16 25.01 25.10 24.64 5,702
Jul 17, 2024 25.05 25.12 25.00 25.12 24.66 11,338
Jul 16, 2024 25.12 25.16 25.09 25.16 24.70 21,873
Jul 15, 2024 25.08 25.11 25.03 25.11 24.65 7,045
Jul 12, 2024 25.07 25.12 24.95 25.02 24.56 11,679
Jul 11, 2024 24.90 25.10 24.83 25.10 24.64 10,668
Jul 10, 2024 24.80 24.90 24.76 24.90 24.44 6,385
Jul 9, 2024 25.02 25.02 24.76 24.85 24.40 13,743
Jul 8, 2024 25.09 25.10 25.01 25.01 24.55 16,710
Jul 5, 2024 25.10 25.10 25.00 25.05 24.59 26,411
Jul 3, 2024 25.05 25.16 25.05 25.10 24.64 22,510
Jul 2, 2024 25.00 25.00 24.93 24.97 24.51 8,972
Jul 1, 2024 24.89 25.05 24.80 25.03 24.57 27,104
Jun 28, 2024 0.49 Dividend
Jun 28, 2024 24.64 24.89 24.62 24.89 24.43 23,195
Jun 27, 2024 25.03 25.11 25.00 25.11 24.17 24,079
Jun 26, 2024 25.05 25.13 25.03 25.03 24.09 8,902
Jun 25, 2024 25.00 25.06 25.00 25.02 24.08 19,075
Jun 24, 2024 24.95 25.10 24.93 25.10 24.16 9,437
Jun 21, 2024 25.00 25.05 24.89 24.90 23.97 17,756
Jun 20, 2024 24.85 25.04 24.85 25.04 24.10 14,778
Jun 18, 2024 24.95 24.95 24.90 24.93 24.00 13,774
Jun 17, 2024 24.85 24.95 24.80 24.95 24.02 20,810
Jun 14, 2024 24.90 24.99 24.90 24.99 24.06 11,483
Jun 13, 2024 24.98 24.98 24.86 24.94 24.01 7,844
Jun 12, 2024 24.75 24.92 24.75 24.84 23.91 14,863
Jun 11, 2024 24.60 24.72 24.60 24.65 23.73 17,085
Jun 10, 2024 24.80 24.80 24.60 24.66 23.74 20,346
Jun 7, 2024 24.75 24.94 24.69 24.72 23.80 18,002
Jun 6, 2024 24.90 24.95 24.68 24.80 23.87 24,299
Jun 5, 2024 24.92 25.00 24.83 24.95 24.02 11,773
Jun 4, 2024 24.75 24.91 24.75 24.89 23.96 6,543
Jun 3, 2024 24.90 24.91 24.76 24.81 23.88 21,077
May 31, 2024 24.67 24.92 24.67 24.92 23.99 34,023
May 30, 2024 24.60 24.77 24.53 24.64 23.72 11,574
May 29, 2024 24.55 24.65 24.52 24.57 23.65 18,726
May 28, 2024 24.74 24.85 24.58 24.58 23.66 13,780
May 24, 2024 24.69 24.85 24.61 24.70 23.78 22,784
May 23, 2024 24.89 24.95 24.55 24.58 23.66 33,218
May 22, 2024 24.95 25.00 24.90 24.91 23.98 7,765
May 21, 2024 25.00 25.00 24.90 25.00 24.07 11,628
May 20, 2024 24.90 24.96 24.88 24.94 24.01 8,167
May 17, 2024 24.86 25.00 24.86 24.96 24.02 11,128
May 16, 2024 24.86 24.96 24.86 24.96 24.03 10,385
May 15, 2024 24.90 24.94 24.82 24.92 23.99 16,742
May 14, 2024 24.76 24.90 24.70 24.75 23.83 26,384
May 13, 2024 24.90 24.94 24.80 24.88 23.95 13,598
May 10, 2024 24.81 24.94 24.75 24.94 24.01 14,638
May 9, 2024 24.80 24.92 24.79 24.92 23.98 17,424
May 8, 2024 24.97 24.98 24.81 24.87 23.94 8,855
May 7, 2024 24.90 24.99 24.90 24.97 24.04 5,584
May 6, 2024 24.84 24.96 24.83 24.90 23.97 20,709
May 3, 2024 24.87 24.87 24.77 24.83 23.90 12,623
May 2, 2024 24.84 24.86 24.77 24.84 23.91 11,742
May 1, 2024 24.80 24.91 24.75 24.91 23.98 11,964
Apr 30, 2024 24.79 24.84 24.69 24.72 23.80 29,698
Apr 29, 2024 24.70 24.79 24.70 24.74 23.82 22,304
Apr 26, 2024 24.50 24.75 24.50 24.58 23.66 38,153
Apr 25, 2024 24.36 24.54 24.30 24.40 23.49 12,291
Apr 24, 2024 24.49 24.54 24.40 24.50 23.58 9,672
Apr 23, 2024 24.31 24.58 24.31 24.40 23.49 20,977
Apr 22, 2024 24.35 24.44 24.30 24.30 23.39 18,732
Apr 19, 2024 24.31 24.45 24.26 24.27 23.36 24,447
Apr 18, 2024 24.39 24.47 24.30 24.34 23.43 14,969
Apr 17, 2024 24.43 24.58 24.27 24.35 23.44 19,535
Apr 16, 2024 24.33 24.42 24.30 24.41 23.50 12,168
Apr 15, 2024 24.56 24.59 24.30 24.34 23.43 40,295
Apr 12, 2024 24.55 24.68 24.45 24.48 23.57 15,504
Apr 11, 2024 24.73 24.73 24.50 24.54 23.62 34,494
Apr 10, 2024 24.89 24.89 24.69 24.73 23.80 24,812
Apr 9, 2024 24.89 24.92 24.80 24.89 23.96 26,070
Apr 8, 2024 24.86 24.95 24.83 24.95 24.02 15,680
Apr 5, 2024 24.93 24.94 24.84 24.92 23.99 14,749
Apr 4, 2024 24.88 24.94 24.84 24.91 23.98 18,654
Apr 3, 2024 24.77 24.84 24.75 24.83 23.90 22,300
Apr 2, 2024 24.66 24.82 24.66 24.75 23.83 14,898
Apr 1, 2024 24.67 24.84 24.67 24.84 23.91 39,022
Mar 28, 2024 24.80 24.88 24.49 24.49 23.57 100,822
Mar 27, 2024 0.49 Dividend
Mar 27, 2024 24.82 24.82 24.78 24.79 23.86 43,869
Mar 26, 2024 25.15 25.24 25.10 25.20 23.79 21,643
Mar 25, 2024 25.03 25.11 25.03 25.11 23.70 46,122
Mar 22, 2024 25.00 25.02 24.92 24.98 23.58 45,430
Mar 21, 2024 25.05 25.06 24.96 24.98 23.58 52,533
Mar 20, 2024 24.96 25.08 24.95 24.95 23.55 40,049
Mar 19, 2024 25.00 25.00 24.93 24.95 23.55 38,771
Mar 18, 2024 24.91 24.99 24.91 24.97 23.57 19,627
Mar 15, 2024 25.00 25.00 24.90 24.91 23.52 35,609
Mar 14, 2024 25.00 25.03 24.95 24.99 23.59 20,569
Mar 13, 2024 25.00 25.06 24.99 25.00 23.60 28,689
Mar 12, 2024 24.99 25.15 24.99 24.99 23.59 32,205
Mar 11, 2024 25.00 25.05 24.97 25.00 23.60 29,399
Mar 8, 2024 25.00 25.15 24.99 24.99 23.59 48,024
Mar 7, 2024 25.00 25.03 24.99 24.99 23.59 27,157
Mar 6, 2024 25.00 25.05 24.95 24.99 23.59 32,016
Mar 5, 2024 25.15 25.15 24.98 25.00 23.60 29,464
Mar 4, 2024 25.00 25.06 24.97 25.00 23.60 53,140
Mar 1, 2024 24.90 25.03 24.90 25.00 23.60 18,577
Feb 29, 2024 24.99 25.00 24.87 24.90 23.51 58,373
Feb 28, 2024 24.99 25.02 24.90 24.91 23.51 34,543
Feb 27, 2024 24.91 24.99 24.87 24.90 23.51 21,555
Feb 26, 2024 24.92 24.98 24.92 24.92 23.52 17,029
Feb 23, 2024 24.95 25.02 24.95 24.95 23.55 28,501
Feb 22, 2024 24.92 25.03 24.92 24.92 23.52 19,242
Feb 21, 2024 24.88 25.04 24.88 25.03 23.63 9,556
Feb 20, 2024 25.00 25.08 24.89 24.95 23.55 20,728
Feb 16, 2024 25.00 25.09 24.81 25.08 23.68 16,154
Feb 15, 2024 24.90 25.00 24.90 25.00 23.60 10,423
Feb 14, 2024 25.00 25.01 24.90 24.90 23.51 12,016
Feb 13, 2024 24.97 25.05 24.89 24.91 23.52 22,278
Feb 12, 2024 25.00 25.02 24.97 25.00 23.60 18,577
Feb 9, 2024 25.01 25.01 24.91 24.97 23.57 16,023
Feb 8, 2024 24.83 25.09 24.83 25.05 23.65 14,010
Feb 7, 2024 24.82 24.89 24.65 24.89 23.50 22,871
Feb 6, 2024 24.88 24.90 24.87 24.90 23.51 11,017
Feb 5, 2024 24.97 24.97 24.85 24.87 23.48 10,017
Feb 2, 2024 24.95 25.04 24.90 24.90 23.51 33,585
Feb 1, 2024 25.03 25.10 24.97 24.97 23.57 30,778
Jan 31, 2024 24.98 25.09 24.90 25.00 23.60 34,321
Jan 30, 2024 24.89 24.99 24.88 24.90 23.51 27,367
Jan 29, 2024 25.02 25.05 24.88 24.89 23.50 35,959
Jan 26, 2024 24.90 24.99 24.85 24.98 23.58 14,036
Jan 25, 2024 24.89 25.00 24.85 24.85 23.46 36,992
Jan 24, 2024 24.88 25.00 24.88 24.90 23.51 20,284
Jan 23, 2024 24.98 24.99 24.80 24.88 23.49 22,588
Jan 22, 2024 24.98 24.99 24.85 24.90 23.51 26,347
Jan 19, 2024 24.90 24.91 24.88 24.90 23.51 18,234
Jan 18, 2024 24.93 24.93 24.83 24.90 23.51 24,648
Jan 17, 2024 24.88 24.98 24.81 24.81 23.42 16,403
Jan 16, 2024 24.90 24.97 24.87 24.88 23.49 29,338
Jan 12, 2024 24.93 24.99 24.86 24.92 23.53 8,080
Jan 11, 2024 24.95 25.00 24.89 24.90 23.51 12,728
Jan 10, 2024 25.08 25.08 24.86 24.86 23.47 31,781
Jan 9, 2024 24.91 25.05 24.91 25.01 23.61 18,529
Jan 8, 2024 24.87 25.01 24.85 24.97 23.57 21,240
Jan 5, 2024 24.90 25.05 24.88 24.88 23.49 87,735
Jan 4, 2024 24.93 24.95 24.86 24.90 23.51 47,315
Jan 3, 2024 24.82 24.95 24.75 24.93 23.53 91,317
Jan 2, 2024 24.97 24.99 24.85 24.93 23.53 50,874
Dec 29, 2023 24.97 25.21 24.92 25.05 23.65 41,004
Dec 28, 2023 0.49 Dividend
Dec 28, 2023 24.91 25.00 24.62 24.91 23.52 42,127
Dec 27, 2023 24.75 25.17 24.33 25.13 23.26 92,236
Dec 26, 2023 24.66 24.80 24.39 24.56 22.74 59,251
Dec 22, 2023 24.50 24.50 24.32 24.50 22.68 22,726
Dec 21, 2023 24.43 24.49 24.18 24.38 22.57 22,615
Dec 20, 2023 24.29 24.46 24.21 24.38 22.57 26,398
Dec 19, 2023 24.15 24.46 24.15 24.22 22.42 32,528
Dec 18, 2023 24.10 24.35 24.10 24.35 22.54 27,596
Dec 15, 2023 24.30 24.30 24.07 24.25 22.45 23,510
Dec 14, 2023 24.07 24.35 24.00 24.30 22.49 36,937
Dec 13, 2023 23.71 24.08 23.71 24.00 22.22 45,840
Dec 12, 2023 23.70 23.99 23.70 23.91 22.13 21,899
Dec 11, 2023 24.00 24.00 23.71 23.77 22.00 31,829
Dec 8, 2023 23.95 24.12 23.86 24.00 22.22 48,475
Dec 7, 2023 23.88 23.95 23.84 23.95 22.17 21,871
Dec 6, 2023 23.94 23.94 23.80 23.86 22.09 11,240
Dec 5, 2023 23.87 23.94 23.61 23.89 22.11 25,901
Dec 4, 2023 23.78 23.90 23.54 23.77 22.00 24,364
Dec 1, 2023 23.88 23.93 23.59 23.82 22.05 26,135
Nov 30, 2023 23.42 24.00 23.42 23.93 22.15 116,830
Nov 29, 2023 23.36 23.51 23.36 23.48 21.74 29,237
Nov 28, 2023 23.38 23.49 23.35 23.42 21.68 27,750
Nov 27, 2023 23.44 23.46 23.31 23.38 21.64 18,573
Nov 24, 2023 23.43 23.43 23.31 23.36 21.62 6,993
Nov 22, 2023 23.46 23.49 23.27 23.39 21.65 21,323
Nov 21, 2023 23.49 23.51 23.40 23.46 21.72 12,213
Nov 20, 2023 23.50 23.51 23.40 23.51 21.76 18,347
Nov 17, 2023 23.42 23.55 23.42 23.51 21.76 17,426
Nov 16, 2023 23.40 23.71 23.35 23.50 21.75 27,258
Nov 15, 2023 23.38 23.47 23.35 23.40 21.66 31,513
Nov 14, 2023 23.50 23.70 23.32 23.35 21.61 49,143
Nov 13, 2023 23.40 23.43 23.30 23.34 21.61 11,629
Nov 10, 2023 23.31 23.41 23.31 23.40 21.66 12,866
Nov 9, 2023 23.40 23.40 23.29 23.29 21.56 30,037
Nov 8, 2023 23.41 23.47 23.35 23.43 21.69 34,238
Nov 7, 2023 23.54 23.60 23.36 23.38 21.64 19,769
Nov 6, 2023 23.74 23.74 23.50 23.60 21.85 26,676
Nov 3, 2023 23.45 23.75 23.45 23.74 21.98 21,408
Nov 2, 2023 23.33 23.55 23.25 23.40 21.66 44,741

Related Tickers