NYSE:RLJ
RLJ Lodging Trust Stock Price (Quote)
$10.96
-0.0400 (-0.364%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.84 | $11.99 | Wednesday, 1st May 2024 RLJ stock ended at $10.96. This is 0.364% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.20% from a day low at $10.90 to a day high of $11.14. |
| 90 days | $10.84 | $12.38 | |
| 52 weeks | $9.07 | $12.38 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $11.06 | $11.14 | $10.90 | $10.96 | 1 283 640 |
| Apr 30, 2024 | $11.05 | $11.10 | $10.93 | $11.00 | 1 326 880 |
| Apr 29, 2024 | $11.19 | $11.27 | $11.03 | $11.11 | 1 143 563 |
| Apr 26, 2024 | $11.13 | $11.28 | $11.09 | $11.11 | 759 537 |
| Apr 25, 2024 | $11.23 | $11.26 | $11.05 | $11.10 | 1 113 286 |
| Apr 24, 2024 | $11.35 | $11.44 | $11.24 | $11.38 | 1 161 946 |
| Apr 23, 2024 | $11.27 | $11.48 | $11.25 | $11.40 | 820 429 |
| Apr 22, 2024 | $11.07 | $11.29 | $11.02 | $11.28 | 776 867 |
| Apr 19, 2024 | $10.92 | $11.06 | $10.90 | $11.04 | 696 023 |
| Apr 18, 2024 | $10.99 | $11.05 | $10.84 | $10.91 | 1 194 459 |
| Apr 17, 2024 | $11.28 | $11.30 | $10.94 | $10.96 | 1 147 434 |
| Apr 16, 2024 | $11.39 | $11.39 | $11.18 | $11.23 | 912 164 |
| Apr 15, 2024 | $11.63 | $11.67 | $11.37 | $11.47 | 1 572 095 |
| Apr 12, 2024 | $11.71 | $11.74 | $11.46 | $11.53 | 1 016 710 |
| Apr 11, 2024 | $11.70 | $11.83 | $11.60 | $11.75 | 700 497 |
| Apr 10, 2024 | $11.67 | $11.83 | $11.56 | $11.66 | 1 632 894 |
| Apr 09, 2024 | $11.99 | $11.99 | $11.77 | $11.96 | 855 162 |
| Apr 08, 2024 | $11.69 | $11.92 | $11.69 | $11.91 | 682 670 |
| Apr 05, 2024 | $11.65 | $11.70 | $11.60 | $11.67 | 418 197 |
| Apr 04, 2024 | $11.82 | $11.86 | $11.57 | $11.64 | 1 452 859 |
| Apr 03, 2024 | $11.53 | $11.68 | $11.48 | $11.68 | 1 128 847 |
| Apr 02, 2024 | $11.56 | $11.88 | $11.50 | $11.58 | 1 429 836 |
| Apr 01, 2024 | $11.85 | $11.86 | $11.65 | $11.69 | 1 241 691 |
| Mar 28, 2024 | $11.73 | $11.91 | $11.71 | $11.82 | 1 250 511 |
| Mar 27, 2024 | $11.64 | $11.76 | $11.60 | $11.74 | 1 220 678 |
