RLJ Lodging Trust (RLJ-PA)
25.28
-0.04 (-0.14%)
At close: Dec 26, 2024, 3:57 PM
RLJ-PA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.28 | 25.35 | 25.28 | 25.30 | -0.02 | -0.08% | 19,295 |
| Dec 24, 2024 | 25.21 | 25.34 | 25.21 | 25.32 | -0.02 | -0.08% | 9,060 |
| Dec 23, 2024 | 25.29 | 25.34 | 25.18 | 25.34 | 0.03 | 0.12% | 11,879 |
| Dec 20, 2024 | 25.20 | 25.35 | 25.15 | 25.31 | 0.22 | 0.88% | 18,432 |
| Dec 19, 2024 | 25.15 | 25.17 | 25.00 | 25.09 | -0.07 | -0.28% | 32,318 |
| Dec 18, 2024 | 25.13 | 25.30 | 25.11 | 25.16 | 0.00 | 0.00% | 17,864 |
| Dec 17, 2024 | 25.10 | 25.30 | 25.10 | 25.16 | -0.11 | -0.44% | 12,861 |
| Dec 16, 2024 | 25.29 | 25.29 | 25.20 | 25.27 | -0.01 | -0.04% | 27,547 |
| Dec 13, 2024 | 25.38 | 25.40 | 25.15 | 25.28 | 0.01 | 0.04% | 16,525 |
| Dec 12, 2024 | 25.46 | 25.48 | 25.26 | 25.27 | -0.12 | -0.47% | 16,610 |
| Dec 11, 2024 | 25.40 | 25.52 | 25.25 | 25.39 | 0.14 | 0.55% | 14,563 |
| Dec 10, 2024 | 25.20 | 25.39 | 25.20 | 25.25 | 0.05 | 0.20% | 14,747 |
| Dec 9, 2024 | 25.33 | 25.53 | 25.18 | 25.20 | -0.21 | -0.83% | 40,839 |
| Dec 6, 2024 | 25.46 | 25.50 | 25.35 | 25.41 | 0.00 | 0.00% | 14,778 |
| Dec 5, 2024 | 25.38 | 25.49 | 25.35 | 25.41 | 0.02 | 0.08% | 10,454 |
| Dec 4, 2024 | 25.35 | 25.59 | 25.31 | 25.39 | 0.02 | 0.08% | 13,589 |
| Dec 3, 2024 | 25.35 | 25.63 | 25.32 | 25.37 | -0.06 | -0.24% | 13,296 |
| Dec 2, 2024 | 25.36 | 25.51 | 25.18 | 25.43 | 0.10 | 0.39% | 19,644 |
| Nov 29, 2024 | 25.48 | 25.62 | 25.33 | 25.33 | -0.05 | -0.20% | 144,403 |
| Nov 27, 2024 | 25.49 | 25.49 | 25.36 | 25.38 | 0.02 | 0.08% | 14,813 |
| Nov 26, 2024 | 25.34 | 25.58 | 25.17 | 25.36 | -0.01 | -0.04% | 22,906 |
| Nov 25, 2024 | 25.22 | 25.48 | 25.21 | 25.37 | 0.22 | 0.87% | 18,564 |
| Nov 22, 2024 | 25.12 | 25.36 | 25.10 | 25.15 | 0.10 | 0.40% | 28,248 |
| Nov 21, 2024 | 25.01 | 25.15 | 25.01 | 25.05 | 0.06 | 0.24% | 28,104 |
| Nov 20, 2024 | 25.22 | 25.22 | 24.99 | 24.99 | -0.18 | -0.72% | 24,596 |
| Nov 19, 2024 | 25.17 | 25.27 | 25.02 | 25.17 | 0.03 | 0.12% | 21,966 |
| Nov 18, 2024 | 25.11 | 25.25 | 25.06 | 25.14 | 0.03 | 0.12% | 31,349 |
| Nov 15, 2024 | 25.07 | 25.19 | 25.02 | 25.11 | 0.05 | 0.20% | 20,641 |
| Nov 14, 2024 | 25.21 | 25.47 | 25.06 | 25.06 | -0.17 | -0.67% | 16,435 |
| Nov 13, 2024 | 25.34 | 25.34 | 25.11 | 25.23 | 0.01 | 0.04% | 41,641 |
| Nov 12, 2024 | 25.47 | 25.49 | 25.15 | 25.22 | -0.25 | -0.98% | 37,458 |
| Nov 11, 2024 | 25.50 | 25.60 | 25.39 | 25.47 | -0.10 | -0.39% | 20,446 |
| Nov 8, 2024 | 25.53 | 25.62 | 25.44 | 25.57 | 0.15 | 0.59% | 18,836 |
| Nov 7, 2024 | 25.40 | 25.50 | 25.30 | 25.42 | 0.03 | 0.12% | 26,158 |
| Nov 6, 2024 | 25.68 | 25.68 | 25.25 | 25.39 | -0.32 | -1.24% | 72,235 |
| Nov 5, 2024 | 25.56 | 25.72 | 25.56 | 25.71 | 0.09 | 0.35% | 21,914 |
| Nov 4, 2024 | 25.72 | 25.72 | 25.53 | 25.62 | -0.09 | -0.35% | 28,026 |
| Nov 1, 2024 | 25.82 | 25.82 | 25.56 | 25.71 | -0.15 | -0.58% | 11,598 |
| Oct 31, 2024 | 25.80 | 25.90 | 25.72 | 25.86 | 0.12 | 0.47% | 27,951 |
| Oct 30, 2024 | 25.55 | 25.79 | 25.51 | 25.74 | 0.12 | 0.47% | 21,129 |
| Oct 29, 2024 | 25.62 | 25.63 | 25.53 | 25.62 | -0.04 | -0.16% | 10,377 |
| Oct 28, 2024 | 25.65 | 25.77 | 25.52 | 25.66 | 0.02 | 0.08% | 22,345 |
| Oct 25, 2024 | 25.67 | 25.69 | 25.52 | 25.64 | 0.03 | 0.12% | 12,106 |
| Oct 24, 2024 | 25.60 | 25.62 | 25.45 | 25.61 | 0.07 | 0.27% | 24,473 |
| Oct 23, 2024 | 25.50 | 25.66 | 25.29 | 25.54 | -0.06 | -0.23% | 36,131 |
| Oct 22, 2024 | 25.70 | 25.74 | 25.46 | 25.60 | -0.15 | -0.58% | 43,589 |
| Oct 21, 2024 | 25.74 | 25.80 | 25.58 | 25.75 | -0.05 | -0.19% | 31,410 |
| Oct 18, 2024 | 25.75 | 25.87 | 25.71 | 25.80 | -0.01 | -0.04% | 13,403 |
| Oct 17, 2024 | 26.02 | 26.18 | 25.65 | 25.81 | -0.31 | -1.19% | 46,619 |
| Oct 16, 2024 | 26.08 | 26.31 | 26.00 | 26.12 | 0.04 | 0.15% | 41,408 |