Advertisement
U.S. markets close in 2 hours 57 minutes

RLJ Lodging Trust (RLJ)

NYSE - Nasdaq Real Time Price. Currency in USD
11.77+0.03 (+0.30%)
As of 01:02PM EDT. Market open.
  • Dividend

    RLJ announced a cash dividend of 0.10 with an ex-date of Mar. 27, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.7311.9011.7111.7711.77510,672
Mar 27, 202411.6411.7611.6011.7411.741,263,700
Mar 27, 20240.1 Dividend
Mar 26, 202411.7511.7811.6011.6011.501,174,800
Mar 25, 202411.8811.9311.6811.7011.601,103,500
Mar 22, 202412.0412.1311.8111.8111.711,290,500
Mar 21, 202411.9112.1111.8712.0411.941,796,400
Mar 20, 202411.8511.9211.7311.8311.731,709,200
Mar 19, 202411.8111.9611.8111.9211.82697,600
Mar 18, 202411.7511.9411.7411.8611.761,049,700
Mar 15, 202411.8011.9611.6411.7611.662,628,000
Mar 14, 202411.9011.9811.7511.8711.771,167,200
Mar 13, 202412.0112.1211.9311.9611.86808,800
Mar 12, 202412.0412.1712.0212.0911.99801,400
Mar 11, 202412.1412.2112.0712.0911.99815,100
Mar 08, 202412.2112.2612.1212.2012.09684,600
Mar 07, 202412.2312.2312.0012.0811.98790,300
Mar 06, 202412.1712.3912.0812.1212.02692,300
Mar 05, 202412.0912.2312.0512.0511.95905,500
Mar 04, 202412.1512.2212.0912.1612.06879,700
Mar 01, 202411.9312.1811.8412.1812.081,877,800
Feb 29, 202411.9211.9311.7511.8711.771,714,400
Feb 28, 202411.3411.8711.3411.7811.681,355,800
Feb 27, 202411.5111.7611.0611.4811.381,640,500
Feb 26, 202411.7711.8511.5811.6011.501,319,400
Feb 23, 202412.0212.1411.8311.8611.761,455,100
Feb 22, 202411.9612.0111.7112.0011.901,492,500
Feb 21, 202411.7011.9611.6911.9311.831,999,300
Feb 20, 202411.5511.7611.4911.7211.621,134,300
Feb 16, 202411.6511.8211.5811.7011.601,192,000
Feb 15, 202411.6211.8411.6211.8311.731,177,800
Feb 14, 202411.4711.6311.3411.5011.401,186,900
Feb 13, 202411.3811.5511.2111.3511.251,652,600
Feb 12, 202411.7311.8111.6911.7611.661,405,600
Feb 09, 202411.6311.7111.5211.6811.58991,000
Feb 08, 202411.4811.6411.4511.6411.541,017,000
Feb 07, 202411.6111.6211.4411.5111.411,271,000
Feb 06, 202411.5111.6911.4711.6111.511,386,700
Feb 05, 202411.4811.6411.4011.5511.451,202,700
Feb 02, 202411.6511.7511.4911.6611.561,323,600
Feb 01, 202411.5911.8011.5011.8011.701,914,000
Jan 31, 202411.8911.9411.5711.5811.481,312,200
Jan 30, 202411.8611.9611.8111.8811.781,335,000
Jan 29, 202411.7911.9511.7211.9211.82992,900
Jan 26, 202411.8711.9011.8011.8111.71900,700
Jan 25, 202411.7511.8311.5711.8011.702,259,600
Jan 24, 202411.8711.8811.5011.5211.421,143,700
Jan 23, 202412.0012.0111.7011.7211.622,444,800
Jan 22, 202411.8311.9111.7611.8811.782,679,100
Jan 19, 202411.4611.7311.3211.7211.621,559,000
Jan 18, 202411.5011.5011.2411.3711.271,217,600
Jan 17, 202411.3111.5011.2411.4011.301,026,100
Jan 16, 202411.4111.5411.3611.5011.401,391,400
Jan 12, 202411.7511.7911.4711.5511.45949,200
Jan 11, 202411.5911.6111.4411.5511.45887,300
Jan 10, 202411.6811.7111.5811.6411.541,120,500
Jan 09, 202411.6311.6811.5511.5511.451,527,100
Jan 08, 202411.5711.8211.5711.7911.69956,700
Jan 05, 202411.5611.7611.5011.6211.521,068,200
Jan 04, 202411.6511.7511.5711.6111.51878,400
Jan 03, 202411.5911.7611.5311.6211.521,134,000
Jan 02, 202411.7311.8811.6511.7411.641,301,200
Dec 29, 202311.8211.8811.7211.7211.621,152,700
Dec 28, 202311.8211.9611.8111.8711.771,100,700
Dec 28, 20230.1 Dividend
Dec 27, 202311.9712.0811.9411.9911.791,551,900
Dec 26, 202311.9712.0511.8812.0211.82719,700
Dec 22, 202311.9412.0511.8811.9311.731,407,100
Dec 21, 202311.8611.8911.7511.8411.641,287,100
Dec 20, 202311.6511.8511.5111.6911.491,859,900
Dec 19, 202311.6611.8211.6111.6811.482,608,600
Dec 18, 202311.6211.6911.5011.5511.351,216,500
Dec 15, 202311.7711.7711.3911.5611.362,125,800
Dec 14, 202311.5612.0111.5611.7111.512,829,300
Dec 13, 202311.0411.3510.9511.3111.122,392,300
Dec 12, 202311.0511.1410.9911.0310.841,534,100
Dec 11, 202310.8211.1010.7811.0210.831,445,300
Dec 08, 202310.6110.8210.6010.7910.611,469,500
Dec 07, 202310.5410.7310.4710.6910.511,574,800
Dec 06, 202310.7810.8610.5410.5510.371,222,000
Dec 05, 202310.9711.0310.6810.6810.501,479,000
Dec 04, 202310.9211.0710.8511.0210.832,701,100
Dec 01, 202310.6410.9510.5910.9410.761,581,200
Nov 30, 202310.6710.7810.5610.6910.511,716,600
Nov 29, 202310.7410.8210.5810.6310.451,855,700
Nov 28, 202310.7010.7210.5210.6310.453,498,900
Nov 27, 202310.4210.5510.3510.5110.331,718,800
Nov 24, 202310.4110.5110.3310.4710.29900,300
Nov 22, 202310.4710.5410.3610.4010.22851,200
Nov 21, 202310.4210.4410.2910.3410.171,131,200
Nov 20, 202310.4510.5010.3610.4910.311,238,300
Nov 17, 202310.3410.4510.3310.4010.221,174,200
Nov 16, 202310.3910.4310.1910.2310.061,242,500
Nov 15, 202310.3510.4910.3310.3710.191,535,200
Nov 14, 202310.3310.4710.2310.3610.191,896,300
Nov 13, 20239.8310.069.759.989.811,357,800
Nov 10, 20239.839.949.729.909.73798,200
Nov 09, 20239.969.969.759.829.651,169,700
Nov 08, 202310.1010.129.779.859.681,063,300
Nov 07, 202310.1710.2210.0610.129.951,221,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...