Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

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

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free RLJ Stock Alerts
$9.98
+0.13 (+1.32%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

RLJ Lodging Trust Stock Price Performance

5 Day
Performance
-0.94%
1 Month
Performance
-9.36%
3 Month
Performance
-16.04%
6 Month
Performance
-6.69%
Year-To-Date
Performance
-14.89%
1 Year
Performance
-2.92%
Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

RLJ Stock Chart for Friday, May, 31, 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
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
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
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
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 5/31/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro