RLJ Lodging Trust (RLJ-A)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722552000 | 25.21 | 0.31 | 1.24 | 24.99 | 25.21 | 24.99 | 22556 |
| 1722465600 | 24.9 | -0.17 | -0.68 | 25.14 | 25.15 | 24.9 | 60426 |
| 1722379200 | 25.0701 | -0.02 | -0.08 | 25.14 | 25.15 | 25.07 | 9824 |
| 1722292800 | 25.09 | -0.02 | -0.08 | 25.1 | 25.15 | 25.08 | 12418 |
| 1722033600 | 25.11 | -0.01 | -0.04 | 25.08 | 25.1201 | 25.08 | 18198 |
| 1721947200 | 25.12 | 0.07 | 0.28 | 25.09 | 25.1243 | 25.0557 | 20237 |
| 1721860800 | 25.05 | 0.02 | 0.10 | 25.03 | 25.06 | 25.01 | 19421 |
| 1721774400 | 25.0253 | -0.08 | -0.34 | 25.06 | 25.1217 | 25 | 11144 |
| 1721688000 | 25.1101 | 0.05 | 0.20 | 25.07 | 25.16 | 25.07 | 7952 |
| 1721428800 | 25.06 | -0.04 | -0.16 | 25.09 | 25.12 | 25.06 | 5702 |
| 1721342400 | 25.1 | -0.02 | -0.08 | 25.16 | 25.16 | 25.01 | 5702 |
| 1721256000 | 25.1201 | -0.04 | -0.16 | 25.06 | 25.15 | 25.0001 | 11338 |
| 1721169600 | 25.16 | 0.05 | 0.21 | 25.14 | 25.16 | 25.09 | 21873 |
| 1721083200 | 25.1076 | 0.09 | 0.35 | 25.08 | 25.11 | 25.03 | 7045 |
| 1720824000 | 25.0201 | -0.08 | -0.32 | 25.07 | 25.1199 | 24.95 | 11679 |
| 1720737600 | 25.1 | 0.2 | 0.80 | 24.9 | 25.1 | 24.835 | 10668 |
| 1720651200 | 24.9 | 0.05 | 0.20 | 24.91 | 24.91 | 24.76 | 6385 |
| 1720564800 | 24.8501 | -0.16 | -0.64 | 25.02 | 25.02 | 24.76 | 13743 |
| 1720478400 | 25.01 | -0.04 | -0.16 | 25.09 | 25.1 | 25.01 | 16710 |
| 1720219200 | 25.0499 | -0.05 | -0.20 | 25.1 | 25.1 | 25.0001 | 26329 |
| 1720040640 | 25.1 | 0.13 | 0.52 | 25.05 | 25.16 | 25.05 | 22510 |
| 1719960000 | 24.97 | -0.06 | -0.24 | 25 | 25 | 24.9293 | 8972 |
| 1719873600 | 25.03 | -0.08 | -0.32 | 24.89 | 25.05 | 24.8 | 27104 |
| 1719614400 | 25.11 | 0 | 0.00 | 25.11 | 25.11 | 25.11 | 0 |
| 1719528000 | 25.11 | 0.08 | 0.32 | 25.03 | 25.11 | 25 | 24079 |
| 1719441600 | 25.03 | 0.01 | 0.04 | 25.02 | 25.1299 | 25 | 8902 |
| 1719355200 | 25.02 | -0.08 | -0.32 | 25 | 25.06 | 25 | 19075 |
| 1719268800 | 25.1 | 0.2 | 0.80 | 24.95 | 25.1 | 24.92 | 9437 |
| 1719009600 | 24.9 | -0.14 | -0.56 | 25 | 25.05 | 24.89 | 17756 |
| 1718923200 | 25.04 | 0.11 | 0.44 | 24.85 | 25.04 | 24.85 | 14778 |
| 1718750400 | 24.93 | -0.02 | -0.08 | 24.95 | 24.95 | 24.9 | 13774 |
| 1718664000 | 24.95 | -0.04 | -0.16 | 24.85 | 24.95 | 24.8 | 20810 |
| 1718404800 | 24.99 | 0.05 | 0.20 | 25 | 25 | 24.9001 | 11483 |
| 1718318400 | 24.94 | 0.1 | 0.40 | 24.98 | 24.98 | 24.86 | 7844 |
| 1718232000 | 24.84 | 0.19 | 0.77 | 24.72 | 24.92 | 24.72 | 14863 |
| 1718145600 | 24.65 | -0.01 | -0.04 | 24.6 | 24.7187 | 24.6 | 17085 |
| 1718059200 | 24.66 | -0.06 | -0.24 | 24.8 | 24.8 | 24.6 | 20346 |
| 1717800000 | 24.72 | -0.08 | -0.32 | 24.75 | 24.9388 | 24.69 | 18002 |
| 1717713600 | 24.8 | -0.15 | -0.60 | 24.9 | 24.95 | 24.68 | 24299 |
| 1717627200 | 24.95 | 0.06 | 0.24 | 24.92 | 24.9999 | 24.83 | 11773 |
| 1717540800 | 24.89 | 0.08 | 0.32 | 24.8 | 24.91 | 24.75 | 6543 |
| 1717454400 | 24.81 | -0.11 | -0.44 | 24.9 | 24.91 | 24.76 | 21077 |
| 1717195200 | 24.92 | 0.28 | 1.14 | 24.66 | 24.92 | 24.66 | 34023 |
| 1717108800 | 24.64 | 0.07 | 0.28 | 24.54 | 24.77 | 24.53 | 11574 |
| 1717022400 | 24.57 | -0.01 | -0.04 | 24.58 | 24.6492 | 24.522 | 18726 |
| 1716936000 | 24.58 | -0.12 | -0.49 | 24.74 | 24.85 | 24.58 | 13117 |
| 1716590400 | 24.7 | 0.12 | 0.49 | 24.69 | 24.8499 | 24.61 | 22784 |
| 1716504000 | 24.58 | -0.33 | -1.32 | 24.9 | 24.95 | 24.55 | 33218 |
| 1716417600 | 24.91 | -0.09 | -0.36 | 25 | 25 | 24.9 | 7735 |
| 1716331200 | 25 | 0.06 | 0.24 | 25 | 25 | 24.9 | 11628 |
| 1716244800 | 24.94 | -0.02 | -0.06 | 24.96 | 24.96 | 24.88 | 8167 |
| 1715985600 | 24.9555 | -0 | -0.02 | 24.96 | 25 | 24.86 | 11128 |
| 1715899200 | 24.96 | 0.04 | 0.14 | 24.85 | 24.96 | 24.85 | 10385 |
| 1715812800 | 24.925 | 0.18 | 0.71 | 24.8 | 24.94 | 24.8 | 16742 |
| 1715726400 | 24.75 | -0.13 | -0.52 | 24.8 | 24.9 | 24.7 | 26384 |
| 1715640000 | 24.88 | -0.06 | -0.24 | 24.95 | 24.95 | 24.8 | 13598 |
| 1715380800 | 24.94 | 0.03 | 0.10 | 24.81 | 24.94 | 24.75 | 14638 |
| 1715294400 | 24.915 | 0.05 | 0.19 | 24.8 | 24.92 | 24.79 | 17424 |
| 1715208000 | 24.867 | -0.1 | -0.41 | 24.97 | 24.98 | 24.81 | 8855 |
| 1715121600 | 24.97 | 0.07 | 0.28 | 24.9 | 24.99 | 24.9 | 5584 |
| 1715035200 | 24.9001 | 0.07 | 0.29 | 24.84 | 24.96 | 24.83 | 20709 |
| 1714776000 | 24.8277 | -0.01 | -0.05 | 24.87 | 24.87 | 24.77 | 12623 |
| 1714689600 | 24.84 | -0.07 | -0.28 | 24.84 | 24.86 | 24.77 | 11742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
