RLJ Lodging Trust (RLJ)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -2.75229357798 | 8.72 | 9.04 | 8.26 | 2960650 | 8.78412744 | CS |
| 4 | -0.93 | -9.88310308183 | 9.41 | 9.63 | 8.26 | 2586694 | 9.05585254 | CS |
| 12 | -1.62 | -16.0396039604 | 10.1 | 10.31 | 8.26 | 1894939 | 9.4329459 | CS |
| 26 | -1.35 | -13.7334689725 | 9.83 | 10.84 | 8.26 | 1756861 | 9.57934725 | CS |
| 52 | -3.4 | -28.6195286195 | 11.88 | 11.99 | 8.26 | 1569342 | 9.73545226 | CS |
| 156 | -5.21 | -38.0569758948 | 13.69 | 14.78 | 8.26 | 1639157 | 10.71698703 | CS |
| 260 | 3.43 | 67.9207920792 | 5.05 | 17.51 | 4.93 | 1602440 | 11.24474086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 8.48 | 0.07 | 0.83 | 8.46 | 8.61 | 8.355 | 2571979 |
| 1742596800 | 8.41 | -0.47 | -5.29 | 8.7 | 8.7 | 8.26 | 5654912 |
| 1742510400 | 8.88 | -0.08 | -0.89 | 8.63 | 8.985 | 8.51 | 2573073 |
| 1742424000 | 8.96 | 0.13 | 1.47 | 8.7899999 | 9.0399999 | 8.7899999 | 1838636 |
| 1742337600 | 8.83 | -0.13 | -1.45 | 8.94 | 9.03 | 8.77 | 2838805 |
| 1742251200 | 8.96 | 0.22 | 2.52 | 8.72 | 8.9949999 | 8.72 | 3864380 |
| 1741992000 | 8.74 | 0.24 | 2.82 | 8.6 | 8.755 | 8.55 | 1957831 |
| 1741905600 | 8.5 | -0.41 | -4.60 | 8.94 | 8.98 | 8.455 | 2596399 |
| 1741819200 | 8.91 | -0.02 | -0.22 | 9 | 9.06 | 8.795 | 2445668 |
| 1741732800 | 8.93 | -0.31 | -3.35 | 9.2899999 | 9.3169 | 8.905 | 2778837 |
| 1741646400 | 9.24 | -0.31 | -3.25 | 9.46 | 9.53 | 9.21 | 1603632 |
| 1741390800 | 9.55 | 0.28 | 3.02 | 9.27 | 9.575 | 9.24 | 1925538 |
| 1741304400 | 9.27 | 0.02 | 0.22 | 9.19 | 9.38 | 9.09 | 2664752 |
| 1741218000 | 9.25 | -0.08 | -0.86 | 9.27 | 9.42 | 9.18 | 1997371 |
| 1741131600 | 9.33 | -0.07 | -0.74 | 9.28 | 9.42 | 9.22 | 1801373 |
| 1741045200 | 9.4 | 0.14 | 1.51 | 9.27 | 9.59 | 9.27 | 1893993 |
| 1740786000 | 9.26 | -0.2 | -2.11 | 9.51 | 9.63 | 9.19 | 5439160 |
| 1740699600 | 9.46 | 0.17 | 1.83 | 9.35 | 9.565 | 9.3 | 1868049 |
| 1740613200 | 9.2899999 | 0.11 | 1.20 | 9.22 | 9.555 | 9.1199999 | 2662185 |
| 1740526800 | 9.18 | -0.1 | -1.08 | 9.27 | 9.33 | 9.09 | 2416701 |
| 1740440400 | 9.28 | -0.06 | -0.64 | 9.41 | 9.44 | 9.255 | 2847636 |
| 1740181200 | 9.34 | -0.24 | -2.51 | 9.59 | 9.67 | 9.24 | 2297168 |
| 1740094800 | 9.58 | -0.02 | -0.21 | 9.53 | 9.64 | 9.435 | 1030329 |
| 1740008400 | 9.6 | -0.14 | -1.44 | 9.61 | 9.71 | 9.545 | 1102579 |
| 1739922000 | 9.74 | 0.18 | 1.88 | 9.45 | 9.81 | 9.45 | 1967398 |
| 1739576400 | 9.56 | 0.01 | 0.10 | 9.6 | 9.65 | 9.4949999 | 966827 |
| 1739490000 | 9.55 | 0.05 | 0.53 | 9.59 | 9.61 | 9.49 | 852518 |
| 1739403600 | 9.5 | -0.12 | -1.25 | 9.47 | 9.56 | 9.385 | 1257826 |
| 1739317200 | 9.6199999 | 0.08 | 0.84 | 9.47 | 9.64 | 9.43 | 1049403 |
| 1739230800 | 9.5399999 | -0.23 | -2.35 | 9.81 | 9.85 | 9.52 | 868142 |
| 1738971600 | 9.77 | 0 | 0.00 | 9.75 | 9.83 | 9.67 | 935621 |
| 1738885200 | 9.77 | 0.14 | 1.45 | 9.67 | 9.785 | 9.64 | 801357 |
| 1738798800 | 9.63 | -0.01 | -0.10 | 9.63 | 9.71 | 9.535 | 1511478 |
| 1738712400 | 9.64 | 0 | 0.00 | 9.6199999 | 9.735 | 9.5859 | 1009336 |
| 1738626000 | 9.64 | -0.11 | -1.13 | 9.59 | 9.68 | 9.405 | 1789635 |
| 1738366800 | 9.75 | -0.12 | -1.22 | 9.92 | 9.95 | 9.735 | 1315632 |
| 1738280400 | 9.8699999 | 0.01 | 0.10 | 9.95 | 10.01 | 9.805 | 1131785 |
| 1738194000 | 9.86 | -0.15 | -1.50 | 10.03 | 10.06 | 9.785 | 2050331 |
| 1738107600 | 10.01 | -0.06 | -0.60 | 10.04 | 10.245 | 9.975 | 1889129 |
| 1738021200 | 10.07 | 0.29 | 2.97 | 9.78 | 10.23 | 9.77 | 1512324 |
| 1737762000 | 9.78 | -0.09 | -0.91 | 9.81 | 9.95 | 9.775 | 661511 |
| 1737675600 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1737589200 | 9.8699999 | -0.1 | -1.00 | 9.89 | 10 | 9.8101 | 1663789 |
| 1737502800 | 9.97 | 0.06 | 0.61 | 10.04 | 10.04 | 9.88 | 1190933 |
| 1737157200 | 9.91 | -0.09 | -0.90 | 10.1 | 10.11 | 9.89 | 1850318 |
| 1737070800 | 10 | -0.05 | -0.50 | 10.1 | 10.14 | 9.98 | 1440363 |
| 1736984400 | 10.05 | 0.28 | 2.87 | 9.98 | 10.11 | 9.97 | 1844795 |
| 1736898000 | 9.77 | 0.05 | 0.51 | 9.71 | 9.85 | 9.695 | 1163208 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
