RLJ Lodging Trust (RLJ-PA)
NYSE: RLJ-PA
· Real-Time Price · USD
25.28
-0.04 (-0.14%)
At close: Dec 26, 2024, 3:57 PM
RLJ-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.28 | 25.35 | 25.28 | 25.30 | n/a | -0.08% | 19,295 |
| Dec 24, 2024 | 25.21 | 25.34 | 25.21 | 25.32 | n/a | -0.08% | 9,060 |
| Dec 23, 2024 | 25.29 | 25.34 | 25.18 | 25.34 | n/a | 0.12% | 11,879 |
| Dec 20, 2024 | 25.20 | 25.35 | 25.15 | 25.31 | n/a | 0.88% | 18,432 |
| Dec 19, 2024 | 25.15 | 25.17 | 25.00 | 25.09 | n/a | -0.28% | 32,318 |
| Dec 18, 2024 | 25.13 | 25.30 | 25.11 | 25.16 | n/a | 0.00% | 17,864 |
| Dec 17, 2024 | 25.10 | 25.30 | 25.10 | 25.16 | n/a | -0.44% | 12,861 |
| Dec 16, 2024 | 25.29 | 25.29 | 25.20 | 25.27 | n/a | -0.04% | 27,547 |
| Dec 13, 2024 | 25.38 | 25.40 | 25.15 | 25.28 | n/a | 0.04% | 16,525 |
| Dec 12, 2024 | 25.46 | 25.48 | 25.26 | 25.27 | n/a | -0.47% | 16,610 |
| Dec 11, 2024 | 25.40 | 25.52 | 25.25 | 25.39 | n/a | 0.55% | 14,563 |
| Dec 10, 2024 | 25.20 | 25.39 | 25.20 | 25.25 | n/a | 0.20% | 14,747 |
| Dec 9, 2024 | 25.33 | 25.53 | 25.18 | 25.20 | n/a | -0.83% | 40,839 |
| Dec 6, 2024 | 25.46 | 25.50 | 25.35 | 25.41 | n/a | 0.00% | 14,778 |
| Dec 5, 2024 | 25.38 | 25.49 | 25.35 | 25.41 | n/a | 0.08% | 10,454 |
| Dec 4, 2024 | 25.35 | 25.59 | 25.31 | 25.39 | n/a | 0.08% | 13,589 |
| Dec 3, 2024 | 25.35 | 25.63 | 25.32 | 25.37 | n/a | -0.24% | 13,296 |
| Dec 2, 2024 | 25.36 | 25.51 | 25.18 | 25.43 | n/a | 0.39% | 19,644 |
| Nov 29, 2024 | 25.48 | 25.62 | 25.33 | 25.33 | n/a | -0.20% | 144,403 |
| Nov 27, 2024 | 25.49 | 25.49 | 25.36 | 25.38 | n/a | 0.08% | 14,813 |