Get the Stockscreener App
10.31
0.72%
-0.0677
RLJ Lodging Trust Stock (RLJ) Price History
The historical daily chart and data for RLJ Lodging Trust stock (RLJ), show that the latest closing stock price as of May 09, 2024, is $10.31.
- RLJ Lodging Trust all-time high stock price is $36.25, occurred on January 27, 2015.
- The lowest RLJ Lodging Trust stock price recorded was $3.88 on March 19, 2020. Since then, RLJ Lodging Trust's stock price has risen over 165.78% to $10.31 now.
- The 52-week high stock price for RLJ is $12.39, representing a 20.15% increase from the current share price, occurred on March 06, 2024.
- The 52-week low stock price for RLJ is $9.065, indicating a -12.10% decrease from the current share price, occurred on October 27, 2023.
- The closing price of RLJ Lodging Trust (RLJ) stock in the beginning of 2023 was $14.08. The stock closed the year at $10.59, a loss of over -24.79% for the year.
The table below shows more information about RLJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $10.43 | $10.28 | $0.15 | 275,683.0 | -0.67% |
| May 08, 2024 | $10.60 | $10.35 | $0.25 | 1,271,739.0 | -2.63% |
| May 07, 2024 | $10.87 | $10.60 | $0.27 | 1,583,525.0 | -0.37% |
| May 06, 2024 | $10.86 | $10.64 | $0.215 | 1,562,654.0 | -0.28% |
| May 03, 2024 | $10.98 | $10.68 | $0.30 | 1,351,199.0 | +0.28% |
| May 02, 2024 | $11.16 | $10.50 | $0.66 | 1,855,883.0 | -2.37% |
| May 01, 2024 | $11.14 | $10.90 | $0.24 | 1,325,685.0 | -0.36% |
| Apr 30, 2024 | $11.10 | $10.93 | $0.17 | 1,335,316.0 | -0.99% |
| Apr 29, 2024 | $11.27 | $11.03 | $0.24 | 1,144,465.0 | +0.00% |
| Apr 26, 2024 | $11.28 | $11.09 | $0.19 | 817,575.0 | +0.09% |
| Apr 25, 2024 | $11.26 | $11.05 | $0.205 | 1,170,805.0 | -2.46% |
| Apr 24, 2024 | $11.44 | $11.24 | $0.20 | 1,198,501.0 | -0.18% |
| Apr 23, 2024 | $11.48 | $11.25 | $0.23 | 789,430.0 | +1.06% |
| Apr 22, 2024 | $11.29 | $11.02 | $0.27 | 938,714.0 | +2.17% |
| Apr 19, 2024 | $11.06 | $10.90 | $0.1616 | 1,010,615.0 | +1.19% |
| Apr 18, 2024 | $11.05 | $10.84 | $0.21 | 1,197,952.0 | -0.46% |
| Apr 17, 2024 | $11.30 | $10.94 | $0.3602 | 1,151,132.0 | -2.40% |
| Apr 16, 2024 | $11.39 | $11.18 | $0.21 | 926,481.0 | -2.09% |
| Apr 15, 2024 | $11.66 | $11.36 | $0.305 | 1,572,095.0 | -0.52% |
| Apr 12, 2024 | $11.73 | $11.46 | $0.275 | 1,059,356.0 | -1.87% |
| Apr 11, 2024 | $11.82 | $11.60 | $0.23 | 755,492.0 | +0.77% |
| Apr 10, 2024 | $11.83 | $11.56 | $0.27 | 1,692,469.0 | -2.51% |
| Apr 09, 2024 | $11.99 | $11.76 | $0.23 | 999,302.0 | +0.38% |
RLJ Lodging Trust Stock (RLJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of RLJ Lodging Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RLJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of RLJ Lodging Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
RLJ Lodging Trust Stock (RLJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $11.16 | $10.28 | $0.88 | 9,226,368.0 | -6.27% |
| Apr, 2024 | $11.99 | $10.84 | $1.15 | 24,852,171.0 | -6.94% |
| Mar, 2024 | $12.39 | $11.60 | $0.79 | 22,289,879.0 | -0.42% |
| Feb, 2024 | $12.14 | $11.06 | $1.08 | 27,659,383.0 | +2.50% |
| Jan, 2024 | $12.01 | $11.24 | $0.77 | 27,836,243.0 | -1.19% |
RLJ Lodging Trust Stock (RLJ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.08 | $10.47 | $1.61 | 33,255,764.0 | +9.64% |
| Nov, 2023 | $10.82 | $9.22 | $1.60 | 32,653,270.0 | +13.72% |
| Oct, 2023 | $10.03 | $9.06 | $0.96 | 26,902,800.0 | -3.98% |
| Sep, 2023 | $10.21 | $9.59 | $0.62 | 38,138,189.0 | -2.00% |
| Aug, 2023 | $10.29 | $9.44 | $0.855 | 48,502,749.0 | -3.01% |
| Jul, 2023 | $10.86 | $9.70 | $1.16 | 29,779,484.0 | +0.29% |
| Jun, 2023 | $11.13 | $9.64 | $1.49 | 43,537,101.0 | -0.10% |
| May, 2023 | $11.47 | $9.77 | $1.70 | 44,993,917.0 | +1.78% |
| Apr, 2023 | $10.71 | $9.77 | $0.945 | 35,151,935.0 | -4.72% |
| Mar, 2023 | $11.66 | $9.27 | $2.39 | 39,847,591.0 | -6.53% |
| Feb, 2023 | $12.92 | $10.95 | $1.97 | 30,874,990.0 | -9.79% |
| Jan, 2023 | $12.57 | $10.37 | $2.20 | 30,820,923.0 | +18.70% |
RLJ Lodging Trust Stock (RLJ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.37 | $10.04 | $2.33 | 30,793,201.0 | -12.62% |
| Nov, 2022 | $12.41 | $10.98 | $1.43 | 26,690,876.0 | -0.41% |
| Oct, 2022 | $12.25 | $10.01 | $2.24 | 45,614,538.0 | +20.26% |
| Sep, 2022 | $12.77 | $9.84 | $2.93 | 33,606,203.0 | -16.09% |
| Aug, 2022 | $13.48 | $12.02 | $1.46 | 26,102,341.0 | -3.44% |
| Jul, 2022 | $12.54 | $10.55 | $1.99 | 22,600,615.0 | +13.24% |
| Jun, 2022 | $14.33 | $10.20 | $4.13 | 47,545,516.0 | -17.87% |
| May, 2022 | $14.23 | $12.07 | $2.16 | 41,193,094.0 | -4.21% |
| Apr, 2022 | $14.78 | $12.45 | $2.33 | 28,866,651.0 | -0.43% |
| Mar, 2022 | $14.50 | $12.04 | $2.46 | 42,905,656.0 | +0.64% |
| Feb, 2022 | $15.45 | $13.29 | $2.16 | 27,528,291.0 | +1.01% |
| Jan, 2022 | $14.90 | $12.66 | $2.24 | 26,728,980.0 | -0.57% |
1.56%
0.55%
Cap:
|
Volume (24h):