RLJ Lodging Trust (RLJ)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.10552763819 | 9.95 | 10.02 | 9.45 | 2309778 | 9.72856835 | CS |
| 4 | -0.65 | -6.19637750238 | 10.49 | 10.665 | 9.45 | 1799431 | 10.04691227 | CS |
| 12 | 0.77 | 8.48952590959 | 9.07 | 10.84 | 8.745 | 1753434 | 9.88038673 | CS |
| 26 | 0.13 | 1.33882595263 | 9.71 | 10.84 | 8.745 | 1644506 | 9.58917637 | CS |
| 52 | -1.57 | -13.7598597721 | 11.41 | 12.39 | 8.745 | 1466625 | 10.19131815 | CS |
| 156 | -4.92 | -33.3333333333 | 14.76 | 15.45 | 8.745 | 1626811 | 11.0275506 | CS |
| 260 | -6.81 | -40.9009009009 | 16.65 | 17.51 | 3.88 | 1626589 | 11.34818315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 9.72 | -0.06 | -0.61 | 9.69 | 9.84 | 9.63 | 2393868 |
| 1736552400 | 9.78 | 0.1 | 1.03 | 9.48 | 9.88 | 9.45 | 3057302 |
| 1736379600 | 9.68 | -0.02 | -0.21 | 9.66 | 9.725 | 9.58 | 1464015 |
| 1736293200 | 9.7 | -0.25 | -2.51 | 9.98 | 9.99 | 9.65 | 2300010 |
| 1736206800 | 9.95 | -0.03 | -0.30 | 10.02 | 10.045 | 9.88 | 1521124 |
| 1735947600 | 9.98 | 0.01 | 0.10 | 10.02 | 10.025 | 9.88 | 1238353 |
| 1735861200 | 9.97 | -0.24 | -2.35 | 10.18 | 10.195 | 9.9149999 | 1323555 |
| 1735688400 | 10.21 | -0.09 | -0.87 | 10.25 | 10.295 | 10.16 | 1997216 |
| 1735602000 | 10.3 | 0.15 | 1.48 | 10.1 | 10.31 | 9.96 | 1760647 |
| 1735342800 | 10.15 | -0.16 | -1.55 | 10.255 | 10.32 | 10.11 | 739200 |
| 1735256400 | 10.31 | 0.03 | 0.29 | 10.21 | 10.33 | 10.15 | 617479 |
| 1735077840 | 10.28 | 0.11 | 1.08 | 10.16 | 10.28 | 10.08 | 577044 |
| 1734997200 | 10.17 | -0.12 | -1.17 | 10.21 | 10.28 | 10.07 | 1112123 |
| 1734738000 | 10.29 | 0.17 | 1.68 | 10.12 | 10.4 | 10.12 | 3200405 |
| 1734651600 | 10.12 | 0.09 | 0.90 | 10.16 | 10.3 | 10.04 | 2475446 |
| 1734565200 | 10.03 | -0.55 | -5.20 | 10.56 | 10.65 | 9.975 | 2632987 |
| 1734478800 | 10.58 | 0.04 | 0.38 | 10.52 | 10.665 | 10.49 | 1919874 |
| 1734392400 | 10.54 | 0.18 | 1.74 | 10.34 | 10.67 | 10.34 | 2035678 |
| 1734133200 | 10.36 | -0.13 | -1.24 | 10.42 | 10.42 | 10.275 | 1736627 |
| 1734046800 | 10.49 | -0.04 | -0.38 | 10.515 | 10.57 | 10.435 | 745627 |
| 1733960400 | 10.53 | -0.06 | -0.57 | 10.6 | 10.66 | 10.495 | 1157592 |
| 1733874000 | 10.59 | 0.06 | 0.57 | 10.59 | 10.705 | 10.51 | 1304601 |
| 1733787600 | 10.53 | 0.1 | 0.96 | 10.53 | 10.62 | 10.44 | 1572271 |
| 1733528400 | 10.43 | -0.11 | -1.04 | 10.58 | 10.59 | 10.39 | 1470010 |
| 1733442000 | 10.54 | -0.06 | -0.57 | 10.56 | 10.75 | 10.42 | 1899594 |
| 1733355600 | 10.6 | -0.08 | -0.75 | 10.69 | 10.695 | 10.52 | 1644242 |
| 1733269200 | 10.68 | 0.53 | 5.22 | 10.28 | 10.84 | 10.28 | 3922143 |
| 1733182800 | 10.15 | -0.06 | -0.59 | 10.24 | 10.24 | 9.965 | 2057983 |
| 1732917840 | 10.21 | 0.07 | 0.69 | 10.195 | 10.365 | 10.19 | 996677 |
| 1732750800 | 10.14 | 0.08 | 0.80 | 10.08 | 10.225 | 10.08 | 1673632 |
| 1732664400 | 10.06 | -0.02 | -0.20 | 10 | 10.145 | 9.98 | 2264883 |
| 1732578000 | 10.08 | 0.17 | 1.72 | 9.97 | 10.145 | 9.93 | 2415440 |
| 1732318800 | 9.91 | 0.11 | 1.12 | 9.88 | 10.025 | 9.86 | 1710232 |
| 1732232400 | 9.8 | 0.19 | 1.98 | 9.65 | 9.865 | 9.64 | 1035450 |
| 1732146000 | 9.61 | 0.02 | 0.21 | 9.57 | 9.675 | 9.51 | 634735 |
| 1732059600 | 9.59 | -0.06 | -0.62 | 9.55 | 9.6199999 | 9.505 | 1061652 |
| 1731973200 | 9.65 | 0.04 | 0.42 | 9.615 | 9.715 | 9.49 | 1093075 |
| 1731714000 | 9.61 | -0.06 | -0.62 | 9.74 | 9.845 | 9.565 | 1533268 |
| 1731627600 | 9.67 | -0.34 | -3.40 | 10.01 | 10.06 | 9.625 | 1284059 |
| 1731541200 | 10.01 | 0.07 | 0.70 | 9.96 | 10.1 | 9.91 | 2330930 |
| 1731454800 | 9.94 | 0.13 | 1.33 | 9.81 | 10 | 9.7449999 | 2571391 |
| 1731368400 | 9.81 | 0.09 | 0.93 | 9.76 | 9.92 | 9.66 | 2152960 |
| 1731109200 | 9.72 | 0.23 | 2.42 | 9.46 | 9.795 | 9.34 | 2438828 |
| 1731022800 | 9.49 | 0.15 | 1.61 | 9.96 | 9.99 | 9.26 | 3425799 |
| 1730936400 | 9.34 | 0.45 | 5.06 | 9.3699999 | 9.44 | 9.13 | 3052236 |
| 1730850000 | 8.89 | 0.05 | 0.57 | 8.76 | 8.93 | 8.7449999 | 1134320 |
| 1730763600 | 8.84 | 0.07 | 0.80 | 8.78 | 8.92 | 8.77 | 1748405 |
| 1730500800 | 8.77 | -0.08 | -0.90 | 8.8699999 | 8.99 | 8.755 | 1349854 |
| 1730414400 | 8.85 | -0.24 | -2.64 | 9.0399999 | 9.075 | 8.81 | 2181399 |
| 1730328000 | 9.09 | 0.03 | 0.33 | 9.05 | 9.225 | 9.05 | 1768182 |
| 1730241600 | 9.06 | -0.01 | -0.11 | 8.97 | 9.125 | 8.97 | 1108345 |
| 1730155200 | 9.07 | 0.03 | 0.33 | 9.1 | 9.11 | 8.965 | 1553921 |
| 1729896000 | 9.0399999 | -0.05 | -0.55 | 9.15 | 9.19 | 8.99 | 1581873 |
| 1729809600 | 9.09 | 0.09 | 1.00 | 9.01 | 9.1 | 8.98 | 978499 |
| 1729723200 | 9 | -0.1 | -1.10 | 9.0399999 | 9.0399999 | 8.905 | 1341651 |
| 1729636800 | 9.1 | -0.01 | -0.11 | 9.095 | 9.135 | 9.03 | 1201055 |
| 1729550400 | 9.11 | 0.01 | 0.11 | 9.0399999 | 9.1199999 | 8.98 | 1120022 |
| 1729291200 | 9.1 | -0.12 | -1.30 | 9.27 | 9.27 | 9.1 | 999150 |
| 1729204800 | 9.22 | 0.02 | 0.22 | 9.1199999 | 9.23 | 9.105 | 894987 |
| 1729118400 | 9.2 | 0.04 | 0.44 | 9.22 | 9.3093 | 9.17 | 928599 |
| 1729032000 | 9.16 | 0.01 | 0.11 | 9.17 | 9.33 | 9.15 | 2309303 |
| 1728945600 | 9.15 | 0 | 0.00 | 9.1 | 9.16 | 9.0399999 | 2143205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
