RLJ Lodging Trust (RLJ)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.20964360587 | 9.54 | 9.695 | 9.25 | 1563926 | 9.48628573 | CS |
| 4 | -0.09 | -0.936524453694 | 9.61 | 10.15 | 9.25 | 1442253 | 9.57241968 | CS |
| 12 | -1.4 | -12.8205128205 | 10.92 | 10.98 | 9.25 | 1344274 | 9.83783375 | CS |
| 26 | -2.35 | -19.797809604 | 11.87 | 12.39 | 9.25 | 1288892 | 10.79327059 | CS |
| 52 | -0.35 | -3.54609929078 | 9.87 | 12.39 | 9.065 | 1487646 | 10.53064509 | CS |
| 156 | -4.82 | -33.6122733612 | 14.34 | 16.22 | 9.065 | 1565949 | 11.65486202 | CS |
| 260 | -7.96 | -45.5377574371 | 17.48 | 18.17 | 3.88 | 1584655 | 11.90717751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 9.52 | 0.18 | 1.93 | 9.47 | 9.58 | 9.395 | 912546 |
| 1721947200 | 9.34 | 0.01 | 0.11 | 9.31 | 9.425 | 9.25 | 1899352 |
| 1721860800 | 9.33 | -0.33 | -3.42 | 9.66 | 9.66 | 9.3 | 1337938 |
| 1721774400 | 9.66 | 0.11 | 1.10 | 9.5 | 9.695 | 9.47 | 1545232 |
| 1721688000 | 9.555 | -0.01 | -0.05 | 9.5 | 9.605 | 9.36 | 1001975 |
| 1721428800 | 9.56 | -0.01 | -0.10 | 9.49 | 9.575 | 9.41 | 1395658 |
| 1721342400 | 9.57 | -0.41 | -4.11 | 9.89 | 10.005 | 9.53 | 1646385 |
| 1721256000 | 9.98 | 0.05 | 0.50 | 9.92 | 10.15 | 9.92 | 2393229 |
| 1721169600 | 9.93 | 0.17 | 1.74 | 9.8699999 | 10 | 9.78 | 2174266 |
| 1721083200 | 9.76 | 0.14 | 1.46 | 9.71 | 9.825 | 9.65 | 1519278 |
| 1720824000 | 9.6199999 | 0.01 | 0.10 | 9.73 | 9.765 | 9.61 | 1309490 |
| 1720737600 | 9.61 | 0.1 | 1.05 | 9.71 | 9.71 | 9.56 | 1336271 |
| 1720651200 | 9.51 | 0.17 | 1.82 | 9.41 | 9.53 | 9.365 | 1190048 |
| 1720564800 | 9.34 | 0 | 0.00 | 9.2899999 | 9.46 | 9.26 | 1951832 |
| 1720478400 | 9.34 | 0.04 | 0.43 | 9.36 | 9.41 | 9.265 | 1170038 |
| 1720219200 | 9.3 | -0.07 | -0.75 | 9.32 | 9.3699999 | 9.25 | 834719 |
| 1720040640 | 9.3699999 | -0.06 | -0.64 | 9.48 | 9.485 | 9.36 | 353431 |
| 1719960000 | 9.43 | 0.04 | 0.43 | 9.43 | 9.45 | 9.36 | 745550 |
| 1719873600 | 9.39 | -0.24 | -2.49 | 9.61 | 9.7 | 9.32 | 1492441 |
| 1719614400 | 9.63 | 0.12 | 1.26 | 9.52 | 9.66 | 9.45 | 2272216 |
| 1719528000 | 9.51 | 0.05 | 0.53 | 9.45 | 9.55 | 9.4 | 1054829 |
| 1719441600 | 9.46 | -0.06 | -0.63 | 9.44 | 9.49 | 9.41 | 1313602 |
| 1719355200 | 9.52 | -0.09 | -0.94 | 9.58 | 9.63 | 9.465 | 1374783 |
| 1719268800 | 9.61 | 0.01 | 0.10 | 9.63 | 9.73 | 9.57 | 1197871 |
| 1719009600 | 9.6 | -0.02 | -0.21 | 9.66 | 9.76 | 9.57 | 2395364 |
| 1718923200 | 9.6199999 | 0.06 | 0.63 | 9.51 | 9.655 | 9.44 | 947300 |
| 1718750400 | 9.56 | -0.07 | -0.73 | 9.64 | 9.7 | 9.53 | 2053319 |
| 1718664000 | 9.63 | 0.06 | 0.63 | 9.51 | 9.68 | 9.5 | 1111180 |
| 1718404800 | 9.57 | -0.21 | -2.15 | 9.7 | 9.705 | 9.4949999 | 1654348 |
| 1718318400 | 9.78 | 0 | 0.00 | 9.83 | 9.84 | 9.71 | 1957400 |
| 1718232000 | 9.78 | 0.13 | 1.35 | 9.86 | 9.999 | 9.78 | 1839102 |
| 1718145600 | 9.65 | -0.13 | -1.33 | 9.71 | 9.82 | 9.6199999 | 1634298 |
| 1718059200 | 9.78 | 0.06 | 0.62 | 9.61 | 9.815 | 9.58 | 815011 |
| 1717800000 | 9.72 | -0.12 | -1.22 | 9.735 | 9.805 | 9.695 | 1063442 |
| 1717713600 | 9.84 | 0.01 | 0.10 | 9.78 | 9.9149999 | 9.7492 | 1060169 |
| 1717627200 | 9.83 | -0.1 | -1.01 | 9.96 | 9.96 | 9.74 | 1057116 |
| 1717540800 | 9.93 | -0.13 | -1.29 | 9.98 | 10.185 | 9.93 | 1070767 |
| 1717454400 | 10.06 | 0.08 | 0.80 | 10.07 | 10.07 | 9.935 | 972876 |
| 1717195200 | 9.98 | 0.14 | 1.42 | 9.88 | 10.06 | 9.84 | 1863685 |
| 1717108800 | 9.84 | 0 | 0.00 | 9.88 | 9.94 | 9.78 | 1893552 |
| 1717022400 | 9.84 | -0.12 | -1.20 | 9.85 | 9.85 | 9.73 | 1019727 |
| 1716936000 | 9.96 | -0.11 | -1.09 | 10.12 | 10.13 | 9.9 | 826525 |
| 1716590400 | 10.07 | 0 | 0.00 | 10.14 | 10.14 | 9.99 | 1469929 |
| 1716504000 | 10.07 | -0.13 | -1.27 | 10.19 | 10.235 | 9.97 | 1460811 |
| 1716417600 | 10.2 | 0 | 0.00 | 10.15 | 10.29 | 10.15 | 1087690 |
| 1716331200 | 10.2 | -0.11 | -1.07 | 10.3 | 10.335 | 10.2 | 801479 |
| 1716244800 | 10.31 | -0.06 | -0.58 | 10.34 | 10.47 | 10.28 | 1313103 |
| 1715985600 | 10.37 | -0.13 | -1.24 | 10.53 | 10.54 | 10.34 | 808987 |
| 1715899200 | 10.5 | 0.1 | 0.96 | 10.37 | 10.51 | 10.37 | 680139 |
| 1715812800 | 10.4 | -0.02 | -0.19 | 10.56 | 10.56 | 10.38 | 875614 |
| 1715726400 | 10.42 | 0.06 | 0.58 | 10.47 | 10.53 | 10.34 | 1097344 |
| 1715640000 | 10.36 | 0.03 | 0.29 | 10.43 | 10.49 | 10.29 | 909959 |
| 1715380800 | 10.33 | -0.05 | -0.48 | 10.42 | 10.42 | 10.29 | 1215810 |
| 1715294400 | 10.38 | 0 | 0.00 | 10.41 | 10.44 | 10.28 | 1205987 |
| 1715208000 | 10.38 | -0.28 | -2.63 | 10.55 | 10.6 | 10.35 | 1320367 |
| 1715121600 | 10.66 | -0.04 | -0.37 | 10.78 | 10.87 | 10.6 | 1691184 |
| 1715035200 | 10.7 | -0.03 | -0.28 | 10.84 | 10.86 | 10.645 | 1584870 |
| 1714776000 | 10.73 | 0.03 | 0.28 | 10.92 | 10.98 | 10.68 | 1423797 |
| 1714689600 | 10.7 | -0.26 | -2.37 | 11.16 | 11.16 | 10.5 | 1895067 |
| 1714603200 | 10.96 | -0.04 | -0.36 | 11.06 | 11.14 | 10.9 | 1343961 |
| 1714516800 | 11 | -0.11 | -0.99 | 11.05 | 11.1 | 10.93 | 1397969 |
| 1714430400 | 11.11 | 0 | 0.00 | 11.19 | 11.27 | 11.03 | 1202811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
