Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

RLJ Lodging Trust (RLJ-PA)

Compare
25.15
-0.02
(-0.08%)
As of 10:58:35 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202525.1725.1925.1425.1525.153,351
Mar 11, 202525.1725.1825.1225.1725.1716,839
Mar 10, 202525.1525.2125.1525.1725.1715,583
Mar 7, 202525.1225.2425.1225.1425.1411,651
Mar 6, 202525.2225.2825.1225.1225.1219,168
Mar 5, 202525.2025.2425.2025.2125.217,559
Mar 4, 202525.2925.2925.1725.2425.2417,529
Mar 3, 202525.1725.2725.1625.2425.2412,725
Feb 28, 202525.2525.3125.1725.1825.1821,461
Feb 27, 202525.2525.3425.2125.2225.2214,697
Feb 26, 202525.2525.3325.0225.2525.2519,407
Feb 25, 202525.2525.3925.2525.3125.3124,733
Feb 24, 202525.2725.2725.2125.2525.2517,612
Feb 21, 202525.2425.2725.2025.2725.279,770
Feb 20, 202525.2225.2225.1625.1925.1917,095
Feb 19, 202525.1925.2425.1125.2025.2028,047
Feb 18, 202525.2225.2525.1125.1725.1764,435
Feb 14, 202525.1125.2525.0825.1925.1935,471
Feb 13, 202525.0725.1125.0325.0725.0712,118
Feb 12, 202525.1025.2325.0325.0625.0631,426
Feb 11, 202525.1525.1825.1025.1125.1119,922
Feb 10, 202525.2125.3625.1525.1525.1524,065
Feb 7, 202525.1525.2725.1425.1525.157,653
Feb 6, 202525.1725.3525.1525.1625.1610,765
Feb 5, 202525.3725.3725.1625.2325.2314,934
Feb 4, 202525.2525.4725.2025.2625.2618,070
Feb 3, 202525.0525.3625.0525.2625.2627,651
Jan 31, 202525.3125.4425.0725.0725.0752,104
Jan 30, 202525.2225.3125.1625.1825.1820,281
Jan 29, 202525.3025.3125.1425.1725.1727,507
Jan 28, 202525.3625.4725.2925.2925.2916,689
Jan 27, 202525.2525.5725.2425.3625.3648,965
Jan 24, 202525.2825.3725.2025.3425.348,563
Jan 23, 202525.3025.3025.1625.1725.1717,037
Jan 22, 202525.2425.3125.1825.2025.2016,396
Jan 21, 202525.2125.3325.1925.2525.2525,365
Jan 17, 202525.3925.3925.1925.1925.1916,999
Jan 16, 202525.4425.4425.2525.3125.3139,573
Jan 15, 202525.3525.3725.3025.3725.3751,603
Jan 14, 202525.2125.3325.2025.2825.2833,400
Jan 13, 202525.4025.4025.1525.2525.2536,593
Jan 10, 202525.2525.3925.1825.3325.3326,169
Jan 8, 202525.3625.3725.2025.3225.3224,347
Jan 7, 202525.1725.3025.1525.2625.2661,923
Jan 6, 202525.1425.3925.1325.2225.2247,111
Jan 3, 202524.9525.3024.9425.1025.1015,188
Jan 2, 202524.8025.0324.6725.0025.0026,771
Dec 31, 2024 0.49 Dividend
Dec 31, 202424.9725.0724.5424.5624.56126,754
Dec 30, 202425.1825.3125.1225.2224.7317,589
Dec 27, 202425.3225.3225.0625.1324.6435,901
Dec 26, 202425.3025.3525.2825.3024.8119,295
Dec 24, 202425.2125.3425.2125.3224.839,060
Dec 23, 202425.2925.3425.1825.3424.8511,879
Dec 20, 202425.2025.3525.1525.3124.8218,432
Dec 19, 202425.1525.1725.0025.0924.6132,318
Dec 18, 202425.1325.3025.1125.1624.6717,864
Dec 17, 202425.1025.3025.1025.1624.6712,861
Dec 16, 202425.2925.2925.1925.2724.7827,547
Dec 13, 202425.3825.4025.1525.2824.7916,525
Dec 12, 202425.4625.4825.2625.2724.7816,610
Dec 11, 202425.4025.5225.2525.3924.9014,563
Dec 10, 202425.2025.3925.2025.2524.7614,747
Dec 9, 202425.3325.5325.1825.2024.7140,839
Dec 6, 202425.4625.5025.3525.4124.9214,778
Dec 5, 202425.3825.4925.3525.4124.9210,454
Dec 4, 202425.3525.5925.3125.3924.9013,589
Dec 3, 202425.3525.6325.3225.3724.8813,296
Dec 2, 202425.3625.5025.1825.4324.9419,644
Nov 29, 202425.4725.6125.3325.3324.84144,403
Nov 27, 202425.4925.4925.3625.3824.8914,813
Nov 26, 202425.3425.5825.1725.3624.8722,906
Nov 25, 202425.2225.4825.2125.3724.8818,564
Nov 22, 202425.1225.3625.1025.1524.6628,248
Nov 21, 202425.0125.1525.0125.0524.5728,104
Nov 20, 202425.2225.2224.9924.9924.5124,596
Nov 19, 202425.1725.2725.0225.1724.6821,966
Nov 18, 202425.1125.2525.0625.1424.6531,349
Nov 15, 202425.0725.1925.0225.1124.6220,641
Nov 14, 202425.2125.4725.0625.0624.5816,435
Nov 13, 202425.3425.3425.1125.2324.7441,641
Nov 12, 202425.4725.4925.1525.2224.7337,458
Nov 11, 202425.5825.6025.3925.4724.9820,446
Nov 8, 202425.5325.6225.4425.5725.0818,836
Nov 7, 202425.4025.5025.3025.4224.9326,158
Nov 6, 202425.6825.6825.2525.3924.9072,235
Nov 5, 202425.5625.7225.5625.7125.2121,914
Nov 4, 202425.7225.7225.5325.6225.1228,026
Nov 1, 202425.8225.8225.5625.7125.2111,598
Oct 31, 202425.8025.9025.7225.8625.3627,951
Oct 30, 202425.5525.7925.5125.7425.2421,129
Oct 29, 202425.6225.6325.5325.6225.1210,377
Oct 28, 202425.6525.7725.5225.6625.1622,345
Oct 25, 202425.6725.6925.5225.6425.1512,106
Oct 24, 202425.6025.6225.4525.6125.1124,473
Oct 23, 202425.5025.6625.2925.5425.0536,131
Oct 22, 202425.7025.7425.4625.6025.1143,589
Oct 21, 202425.7425.8025.5825.7525.2531,410
Oct 18, 202425.7525.8625.7125.8025.3013,403
Oct 17, 202426.0226.1825.6525.8125.3146,619
Oct 16, 202426.0826.3126.0026.1225.6241,408
Oct 15, 202426.0026.1425.8326.0825.5838,477
Oct 14, 202425.8125.9725.7125.9725.4714,882
Oct 11, 202425.7325.9025.6525.8925.3937,700
Oct 10, 202425.7525.7825.6525.6825.1820,426
Oct 9, 202425.6225.7525.6225.7025.2017,378
Oct 8, 202425.5725.7425.5625.6525.1518,649
Oct 7, 202425.7125.8125.4725.5725.0821,264
Oct 4, 202425.7025.7025.5025.6525.1516,131
Oct 3, 202425.7625.7625.6825.6825.1818,361
Oct 2, 202425.8025.8725.6525.6725.1732,264
Oct 1, 202426.1026.1425.8225.8925.3947,543
Sep 30, 2024 0.49 Dividend
Sep 30, 202426.3226.5426.0826.0825.5860,729
Sep 27, 202426.4026.6326.4026.6225.6341,123
Sep 26, 202426.0126.2326.0126.2225.2419,848
Sep 25, 202426.0826.2526.0626.1525.177,192
Sep 24, 202426.3126.3125.9126.2125.2353,924
Sep 23, 202426.3526.4826.1526.1525.1737,131
Sep 20, 202426.2526.3926.2426.3525.3734,830
Sep 19, 202426.0726.3326.0726.2925.3124,354
Sep 18, 202426.0526.2725.9525.9524.9823,373
Sep 17, 202426.2526.3225.9326.0725.1055,284
Sep 16, 202426.0026.2525.9826.2025.2222,853
Sep 13, 202425.8726.0525.8525.9825.019,134
Sep 12, 202425.8225.9225.8025.8124.8518,025
Sep 11, 202426.1926.1925.9025.9024.9332,880
Sep 10, 202426.0826.2025.9126.2025.2230,912
Sep 9, 202425.9125.9825.8625.9825.0116,389
Sep 6, 202425.9225.9525.8325.9424.979,537
Sep 5, 202425.8425.9225.8225.8424.8811,704
Sep 4, 202425.8325.9825.8325.9224.9515,626
Sep 3, 202425.9425.9425.8525.8524.8914,950
Aug 30, 202425.9025.9525.8625.8924.925,827
Aug 29, 202425.9225.9525.7325.8724.9124,789
Aug 28, 202425.8625.9025.7525.7924.8313,849
Aug 27, 202425.8825.9025.6425.7524.7913,162
Aug 26, 202425.6125.9625.6125.8024.8437,520
Aug 23, 202425.5725.8025.5725.7024.7413,956
Aug 22, 202425.7825.7825.6125.6124.6615,578
Aug 21, 202426.2026.2025.8025.8224.8634,049
Aug 20, 202425.9626.2825.8726.2825.3013,048
Aug 19, 202425.8525.9725.7525.9725.0012,512
Aug 16, 202425.4025.9925.2525.8524.8923,765
Aug 15, 202425.2225.4525.2225.4024.4524,960
Aug 14, 202425.2025.2625.0525.2624.3223,990
Aug 13, 202425.0325.2525.0325.2424.3026,513
Aug 12, 202425.1725.2325.0525.1224.1830,573
Aug 9, 202425.1725.1725.0025.1124.1717,325
Aug 8, 202425.0525.1025.0325.0924.1623,732
Aug 7, 202425.0325.0424.8024.9724.0429,091
Aug 6, 202424.8925.0324.8925.0224.0926,101
Aug 5, 202424.9524.9924.7624.8023.8843,763
Aug 2, 202425.2125.2125.0825.2124.2718,533
Aug 1, 202424.9925.2124.9925.2124.2722,556
Jul 31, 202425.1425.1524.9024.9023.9760,451
Jul 30, 202425.1425.1525.0725.0724.149,824
Jul 29, 202425.1025.1525.0825.0924.1512,418
Jul 26, 202425.0825.1225.0825.1124.1718,198
Jul 25, 202425.0925.1225.0625.1224.1820,237
Jul 24, 202425.0325.0625.0125.0524.1219,571
Jul 23, 202425.0625.1225.0025.0324.0911,144
Jul 22, 202425.0725.1625.0725.1124.177,952
Jul 19, 202425.0825.1225.0625.0624.135,702
Jul 18, 202425.1625.1625.0125.1024.165,702
Jul 17, 202425.0525.1225.0025.1224.1811,338
Jul 16, 202425.1225.1625.0925.1624.2221,873
Jul 15, 202425.0825.1125.0325.1124.177,045
Jul 12, 202425.0725.1224.9525.0224.0911,679
Jul 11, 202424.9025.1024.8325.1024.1610,668
Jul 10, 202424.8024.9024.7624.9023.976,385
Jul 9, 202425.0225.0224.7624.8523.9213,743
Jul 8, 202425.0925.1025.0125.0124.0816,710
Jul 5, 202425.1025.1025.0025.0524.1226,411
Jul 3, 202425.0525.1625.0525.1024.1622,510
Jul 2, 202425.0025.0024.9324.9724.048,972
Jul 1, 202424.8925.0524.8025.0324.1027,104
Jun 28, 2024 0.49 Dividend
Jun 28, 202424.6424.8924.6224.8923.9623,195
Jun 27, 202425.0325.1125.0025.1123.7024,079
Jun 26, 202425.0525.1325.0325.0323.638,902
Jun 25, 202425.0025.0625.0025.0223.6219,075
Jun 24, 202424.9525.1024.9325.1023.699,437
Jun 21, 202425.0025.0524.8924.9023.5117,756
Jun 20, 202424.8525.0424.8525.0423.6414,778
Jun 18, 202424.9524.9524.9024.9323.5313,774
Jun 17, 202424.8524.9524.8024.9523.5520,810
Jun 14, 202424.9024.9924.9024.9923.5911,483
Jun 13, 202424.9824.9824.8624.9423.547,844
Jun 12, 202424.7524.9224.7524.8423.4514,863
Jun 11, 202424.6024.7224.6024.6523.2717,085
Jun 10, 202424.8024.8024.6024.6623.2820,346
Jun 7, 202424.7524.9424.6924.7223.3418,002
Jun 6, 202424.9024.9524.6824.8023.4124,299
Jun 5, 202424.9225.0024.8324.9523.5511,773
Jun 4, 202424.7524.9124.7524.8923.506,543
Jun 3, 202424.9024.9124.7624.8123.4221,077
May 31, 202424.6724.9224.6724.9223.5234,023
May 30, 202424.6024.7724.5324.6423.2611,574
May 29, 202424.5524.6524.5224.5723.1918,726
May 28, 202424.7424.8524.5824.5823.2013,780
May 24, 202424.6924.8524.6124.7023.3222,784
May 23, 202424.8924.9524.5524.5823.2033,218
May 22, 202424.9525.0024.9024.9123.527,765
May 21, 202425.0025.0024.9025.0023.6011,628
May 20, 202424.9024.9624.8824.9423.548,167
May 17, 202424.8625.0024.8624.9623.5611,128
May 16, 202424.8624.9624.8624.9623.5610,385
May 15, 202424.9024.9424.8224.9223.5316,742
May 14, 202424.7624.9024.7024.7523.3626,384
May 13, 202424.9024.9424.8024.8823.4913,598
May 10, 202424.8124.9424.7524.9423.5414,638
May 9, 202424.8024.9224.7924.9223.5217,424
May 8, 202424.9724.9824.8124.8723.478,855
May 7, 202424.9024.9924.9024.9723.575,584
May 6, 202424.8424.9624.8324.9023.5120,709
May 3, 202424.8724.8724.7724.8323.4412,623
May 2, 202424.8424.8624.7724.8423.4511,742
May 1, 202424.8024.9124.7524.9123.5211,964
Apr 30, 202424.7924.8424.6924.7223.3429,698
Apr 29, 202424.7024.7924.7024.7423.3622,304
Apr 26, 202424.5024.7524.5024.5823.2038,153
Apr 25, 202424.3624.5424.3024.4023.0312,291
Apr 24, 202424.4924.5424.4024.5023.139,672
Apr 23, 202424.3124.5824.3124.4023.0320,977
Apr 22, 202424.3524.4424.3024.3022.9418,732
Apr 19, 202424.3124.4524.2624.2722.9124,447
Apr 18, 202424.3924.4724.3024.3422.9814,969
Apr 17, 202424.4324.5824.2724.3522.9919,535
Apr 16, 202424.3324.4224.3024.4123.0412,168
Apr 15, 202424.5624.5924.3024.3422.9840,295
Apr 12, 202424.5524.6824.4524.4823.1115,504
Apr 11, 202424.7324.7324.5024.5423.1734,494
Apr 10, 202424.8924.8924.6924.7323.3424,812
Apr 9, 202424.8924.9224.8024.8923.5026,070
Apr 8, 202424.8624.9524.8324.9523.5515,680
Apr 5, 202424.9324.9424.8424.9223.5214,749
Apr 4, 202424.8824.9424.8424.9123.5218,654
Apr 3, 202424.7724.8424.7524.8323.4422,300
Apr 2, 202424.6624.8224.6624.7523.3614,898
Apr 1, 202424.6724.8424.6724.8423.4539,022
Mar 28, 202424.8024.8824.4924.4923.12100,822
Mar 27, 2024 0.49 Dividend
Mar 27, 202424.8224.8224.7824.7923.4043,869
Mar 26, 202425.1525.2425.1025.2023.3321,643
Mar 25, 202425.0325.1125.0325.1123.2546,122
Mar 22, 202425.0025.0224.9224.9823.1345,430
Mar 21, 202425.0525.0624.9624.9823.1352,533
Mar 20, 202424.9625.0824.9524.9523.1040,049
Mar 19, 202425.0025.0024.9324.9523.1038,771
Mar 18, 202424.9124.9924.9124.9723.1219,627
Mar 15, 202425.0025.0024.9024.9123.0635,609
Mar 14, 202425.0025.0324.9524.9923.1320,569
Mar 13, 202425.0025.0624.9925.0023.1428,689
Mar 12, 202424.9925.1524.9924.9923.1332,205

Related Tickers

PEB-PE Pebblebrook Hotel Trust
18.75
+0.27%
 
CLDT-PA Chatham Lodging Trust
21.80
+1.02%
 
PEB-PG Pebblebrook Hotel Trust
18.68
+0.43%
 
AHT-PH Ashford Hospitality Trust, Inc.
16.04
0.00%
 
PEB-PF Pebblebrook Hotel Trust
18.47
+0.11%
 
DRH-PA DiamondRock Hospitality Company
25.55
+0.12%
 
BHR-PB Braemar Hotels & Resorts Inc.
14.25
-1.03%
 
PEB-PH Pebblebrook Hotel Trust
17.16
+0.35%
 
DRH DiamondRock Hospitality Company
7.81
-1.33%
 
XHR Xenia Hotels & Resorts, Inc.
12.72
-1.20%