Free Trial

RLJ Lodging Trust (RLJ) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free RLJ Stock Alerts
$9.98
+0.14 (+1.42%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

RLJ Lodging Trust Stock Price Performance

5 Day
Performance
-0.89%
1 Month
Performance
-8.94%
3 Month
Performance
-18.06%
6 Month
Performance
-8.78%
Year-To-Date
Performance
-14.85%
1 Year
Performance
-4.95%
Receive RLJ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RLJ Lodging Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

RLJ Stock Chart for Sunday, June, 2, 2024

RLJ Chart by TradingView

RLJ Lodging Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.84$9.98
+1.37%		$10.06$9.841.86 million shs$1.56 billion
05/30/2024$9.84$9.84$9.94$9.781.89 million shs$1.53 billion
05/29/2024$9.95$9.84
-1.11%		$9.85$9.731.02 million shs$1.53 billion
05/28/2024$10.07$9.95
-1.19%		$10.13$9.891.27 million shs$1.55 billion
05/27/2024$10.07$10.07$10.14$9.991.47 million shs$1.57 billion
05/24/2024$10.07$10.07
-0.05%		$10.13$9.991.47 million shs$1.57 billion
05/23/2024$10.20$10.07
-1.27%		$10.24$9.971.55 million shs$1.57 billion
05/22/2024$10.21$10.20
-0.05%		$10.29$10.151.09 million shs$1.59 billion
05/21/2024$10.31$10.21
-1.02%		$10.34$10.20807,945 shs$1.59 billion
05/20/2024$10.37$10.31
-0.58%		$10.47$10.281.31 million shs$1.61 billion
05/17/2024$10.50$10.37
-1.19%		$10.54$10.34808,987 shs$1.62 billion
05/16/2024$10.40$10.50
+0.91%		$10.51$10.38679,797 shs$1.64 billion
05/15/2024$10.42$10.40
-0.19%		$10.56$10.38875,614 shs$1.62 billion
05/14/2024$10.36$10.42
+0.58%		$10.51$10.341.10 million shs$1.62 billion
05/13/2024$10.33$10.36
+0.29%		$10.49$10.29909,959 shs$1.62 billion
05/10/2024$10.38$10.33
-0.48%		$10.42$10.291.22 million shs$1.61 billion
05/09/2024$10.39$10.38
-0.05%		$10.44$10.281.21 million shs$1.62 billion
05/08/2024$10.66$10.39
-2.58%		$10.60$10.351.32 million shs$1.62 billion
05/07/2024$10.70$10.66
-0.37%		$10.83$10.601.69 million shs$1.66 billion
05/06/2024$10.73$10.70
-0.28%		$10.86$10.651.58 million shs$1.67 billion
05/03/2024$10.70$10.73
+0.28%		$10.98$10.681.42 million shs$1.67 billion
05/02/2024$10.96$10.70
-2.37%		$11.16$10.501.89 million shs$1.67 billion
05/01/2024$11.01$10.96
-0.41%		$11.14$10.901.34 million shs$1.71 billion
04/30/2024$11.11$11.01
-0.95%		$11.10$10.951.40 million shs$1.71 billion
04/29/2024$11.11$11.11$11.27$11.031.20 million shs$1.73 billion
04/26/2024$11.10$11.11
+0.09%		$11.28$11.08834,302 shs$1.73 billion
04/25/2024$11.37$11.10
-2.42%		$11.26$11.051.20 million shs$1.73 billion
04/24/2024$11.40$11.37
-0.26%		$11.44$11.241.21 million shs$1.77 billion
04/23/2024$11.29$11.40
+1.02%		$11.48$11.25820,428 shs$1.77 billion
04/22/2024$11.04$11.29
+2.22%		$11.29$11.02973,539 shs$1.76 billion
04/19/2024$10.91$11.03
+1.10%		$11.06$10.901.04 million shs$1.72 billion
04/18/2024$10.96$10.91
-0.46%		$11.05$10.841.23 million shs$1.70 billion
04/17/2024$11.22$10.96
-2.32%		$11.30$10.941.19 million shs$1.71 billion
04/16/2024$11.47$11.22
-2.18%		$11.36$11.18939,277 shs$1.75 billion
04/15/2024$11.53$11.47
-0.52%		$11.67$11.371.57 million shs$1.79 billion
04/12/2024$11.75$11.53
-1.87%		$11.74$11.461.07 million shs$1.79 billion
04/11/2024$11.66$11.75
+0.73%		$11.83$11.60755,492 shs$1.83 billion
04/10/2024$11.96$11.66
-2.51%		$11.83$11.571.69 million shs$1.82 billion
04/09/2024$11.92$11.96
+0.38%		$11.99$11.76999,302 shs$1.86 billion
04/08/2024$11.67$11.92
+2.10%		$11.92$11.69911,767 shs$1.85 billion
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$11.64$11.67
+0.26%		$11.70$11.60544,645 shs$1.82 billion
04/04/2024$11.68$11.64
-0.34%		$11.86$11.571.70 million shs$1.81 billion
04/03/2024$11.59$11.68
+0.82%		$11.68$11.481.44 million shs$1.82 billion
04/02/2024$11.70$11.59
-0.94%		$11.88$11.501.47 million shs$1.80 billion
04/01/2024$11.82$11.70
-1.06%		$11.86$11.661.36 million shs$1.82 billion
03/29/2024$11.82$11.82$11.91$11.701.25 million shs$1.84 billion
03/28/2024$11.74$11.82
+0.68%		$11.91$11.701.25 million shs$1.84 billion
03/27/2024$11.61$11.74
+1.16%		$11.76$11.601.26 million shs$1.83 billion
03/26/2024$11.70$11.61
-0.81%		$11.78$11.601.17 million shs$1.81 billion
03/25/2024$11.81$11.70
-0.93%		$11.93$11.681.10 million shs$1.82 billion
03/22/2024$12.04$11.82
-1.87%		$12.12$11.811.29 million shs$1.84 billion
03/21/2024$11.83$12.04
+1.82%		$12.11$11.871.69 million shs$1.88 billion
03/20/2024$11.92$11.83
-0.76%		$11.92$11.731.71 million shs$1.84 billion
03/19/2024$11.86$11.92
+0.46%		$11.96$11.82697,565 shs$1.86 billion
03/18/2024$11.76$11.86
+0.85%		$11.94$11.74814,126 shs$1.85 billion
03/15/2024$11.87$11.75
-1.05%		$11.94$11.642.63 million shs$1.83 billion
03/14/2024$11.97$11.87
-0.79%		$11.98$11.75997,541 shs$1.85 billion
03/13/2024$12.09$11.97
-1.03%		$12.12$11.93808,780 shs$1.86 billion
03/12/2024$12.09$12.09$12.17$12.02801,394 shs$1.88 billion
03/11/2024$12.20$12.09
-0.90%		$12.21$12.07815,105 shs$1.88 billion
03/08/2024$12.08$12.20
+0.99%		$12.26$12.12684,311 shs$1.90 billion
03/07/2024$12.12$12.08
-0.29%		$12.23$12.00789,902 shs$1.88 billion
03/06/2024$12.05$12.12
+0.54%		$12.38$12.08692,295 shs$1.89 billion
03/05/2024$12.16$12.05
-0.86%		$12.22$12.05905,499 shs$1.88 billion
03/04/2024$12.18$12.16
-0.21%		$12.22$12.09879,678 shs$1.89 billion
03/01/2024$11.88$12.18
+2.53%		$12.18$11.841.88 million shs$1.90 billion
02/29/2024$11.77$11.88
+0.93%		$11.93$11.751.71 million shs$1.85 billion

Related Companies:
This page (NYSE:RLJ) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders