NYSE:RLJ
RLJ Lodging Trust Stock Price (Quote)
$10.94
+0.250 (+2.34%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.23 | $10.95 | Friday, 1st Dec 2023 RLJ stock ended at $10.94. This is 2.34% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 3.40% from a day low at $10.59 to a day high of $10.95. |
| 90 days | $9.07 | $10.95 | |
| 52 weeks | $9.07 | $12.92 |
Historical RLJ Lodging Trust prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $10.64 | $10.95 | $10.59 | $10.94 | 1 511 569 |
| 2023-11-30 | $10.67 | $10.78 | $10.56 | $10.69 | 1 649 816 |
| 2023-11-29 | $10.74 | $10.81 | $10.58 | $10.63 | 1 623 153 |
| 2023-11-28 | $10.70 | $10.74 | $10.53 | $10.63 | 3 010 390 |
| 2023-11-27 | $10.42 | $10.55 | $10.35 | $10.51 | 1 633 021 |
| 2023-11-24 | $10.41 | $10.51 | $10.33 | $10.47 | 900 309 |
| 2023-11-22 | $10.47 | $10.53 | $10.37 | $10.40 | 724 802 |
| 2023-11-21 | $10.42 | $10.48 | $10.30 | $10.34 | 952 549 |
| 2023-11-20 | $10.45 | $10.50 | $10.36 | $10.49 | 1 133 618 |
| 2023-11-17 | $10.34 | $10.45 | $10.32 | $10.40 | 931 807 |
| 2023-11-16 | $10.39 | $10.43 | $10.19 | $10.23 | 1 223 456 |
| 2023-11-15 | $10.35 | $10.49 | $10.34 | $10.37 | 1 171 434 |
| 2023-11-14 | $10.33 | $10.47 | $10.24 | $10.36 | 1 682 830 |
| 2023-11-13 | $9.83 | $10.06 | $9.75 | $9.98 | 1 054 688 |
| 2023-11-10 | $9.83 | $9.94 | $9.72 | $9.90 | 608 563 |
| 2023-11-09 | $9.96 | $9.96 | $9.75 | $9.82 | 976 086 |
| 2023-11-08 | $10.10 | $10.12 | $9.77 | $9.85 | 1 007 020 |
| 2023-11-07 | $10.17 | $10.22 | $10.06 | $10.12 | 1 163 786 |
| 2023-11-06 | $10.28 | $10.33 | $10.13 | $10.21 | 1 624 578 |
| 2023-11-03 | $10.11 | $10.53 | $10.08 | $10.35 | 2 762 234 |
| 2023-11-02 | $9.76 | $9.93 | $9.50 | $9.91 | 2 407 521 |
| 2023-11-01 | $9.45 | $9.47 | $9.23 | $9.35 | 1 257 166 |
| 2023-10-31 | $9.29 | $9.42 | $9.27 | $9.40 | 1 088 450 |
| 2023-10-30 | $9.25 | $9.48 | $9.22 | $9.33 | 973 191 |
| 2023-10-27 | $9.57 | $9.57 | $9.07 | $9.13 | 1 561 762 |
