Australia markets closed

RLJ Lodging Trust (RLJ-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.90+0.07 (+0.29%)
At close: 03:58PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202424.8424.9624.8324.9024.9020,709
03 May 202424.8724.8724.7724.8324.8312,623
02 May 202424.8424.8624.7724.8424.8411,742
01 May 202424.8024.9124.7524.9124.9111,964
30 Apr 202424.7924.8424.6924.7224.7229,698
29 Apr 202424.7024.7924.7024.7424.7422,304
26 Apr 202424.5024.7524.5024.5824.5838,153
25 Apr 202424.3624.5424.3024.4024.4012,291
24 Apr 202424.4924.5424.4024.5024.509,672
23 Apr 202424.3124.5824.3124.4024.4020,977
22 Apr 202424.3524.4424.3024.3024.3018,732
19 Apr 202424.3124.4524.2624.2724.2724,447
18 Apr 202424.3924.4724.3024.3424.3414,969
17 Apr 202424.4324.5824.2724.3524.3519,535
16 Apr 202424.3324.4224.3024.4124.4112,168
15 Apr 202424.5624.5924.3024.3424.3440,295
12 Apr 202424.5524.6824.4524.4824.4815,504
11 Apr 202424.7324.7324.5024.5424.5434,494
10 Apr 202424.8924.8924.6924.7324.7324,812
09 Apr 202424.8924.9224.8024.8924.8926,070
08 Apr 202424.8624.9524.8324.9524.9515,680
05 Apr 202424.9324.9424.8424.9224.9214,749
04 Apr 202424.8824.9424.8424.9124.9118,654
03 Apr 202424.7724.8424.7524.8324.8322,300
02 Apr 202424.6624.8224.6624.7524.7514,898
01 Apr 202424.6724.8424.6724.8424.8439,022
28 Mar 202424.8024.8824.4924.4924.49100,822
27 Mar 202424.8224.8224.7824.7924.7943,869
27 Mar 20240.4875 Dividend
26 Mar 202425.1525.2425.1025.2024.7121,643
25 Mar 202425.0325.1125.0325.1124.6246,122
22 Mar 202425.0025.0224.9224.9824.5045,430
21 Mar 202425.0525.0624.9624.9824.5052,533
20 Mar 202424.9625.0824.9524.9524.4740,049
19 Mar 202425.0025.0024.9324.9524.4738,771
18 Mar 202424.9124.9924.9124.9724.4919,627
15 Mar 202425.0025.0024.9024.9124.4335,609
14 Mar 202425.0025.0324.9524.9924.5120,569
13 Mar 202425.0025.0624.9925.0024.5228,689
12 Mar 202424.9925.1524.9924.9924.5132,205
11 Mar 202425.0025.0524.9725.0024.5129,399
08 Mar 202425.0025.1524.9924.9924.5148,024
07 Mar 202425.0025.0324.9924.9924.5127,157
06 Mar 202425.0025.0524.9524.9924.5132,016
05 Mar 202425.1525.1524.9825.0024.5229,464
04 Mar 202425.0025.0624.9725.0024.5253,140
01 Mar 202424.9025.0324.9025.0024.5218,577
29 Feb 202424.9925.0024.8724.9024.4258,373
28 Feb 202424.9925.0224.9024.9124.4234,543
27 Feb 202424.9124.9924.8724.9024.4221,555
26 Feb 202424.9224.9824.9224.9224.4417,029
23 Feb 202424.9525.0224.9524.9524.4728,501
22 Feb 202424.9225.0324.9224.9224.4419,242
21 Feb 202424.8825.0424.8825.0324.559,556
20 Feb 202425.0025.0824.8924.9524.4720,728
16 Feb 202425.0025.0924.8125.0824.5916,154
15 Feb 202424.9025.0024.9025.0024.5210,423
14 Feb 202425.0025.0124.9024.9024.4212,016
13 Feb 202424.9725.0524.8924.9124.4322,278
12 Feb 202425.0025.0224.9725.0024.5218,577
09 Feb 202425.0125.0124.9124.9724.4916,023
08 Feb 202424.8325.0924.8325.0524.5714,010
07 Feb 202424.8224.8924.6524.8924.4122,871
06 Feb 202424.8824.9024.8724.9024.4211,017
05 Feb 202424.9724.9724.8524.8724.3910,017
02 Feb 202424.9525.0424.9024.9024.4233,585
01 Feb 202425.0325.1024.9724.9724.4930,778
31 Jan 202424.9825.0924.9025.0024.5234,321
30 Jan 202424.8924.9924.8824.9024.4227,367
29 Jan 202425.0225.0524.8824.8924.4135,959
26 Jan 202424.9024.9924.8524.9824.5014,036
25 Jan 202424.8925.0024.8524.8524.3736,992
24 Jan 202424.8825.0024.8824.9024.4220,284
23 Jan 202424.9824.9924.8024.8824.4022,588
22 Jan 202424.9824.9924.8524.9024.4226,347
19 Jan 202424.9024.9124.8824.9024.4218,234
18 Jan 202424.9324.9324.8324.9024.4224,648
17 Jan 202424.8824.9824.8124.8124.3316,403
16 Jan 202424.9024.9724.8724.8824.4029,338
12 Jan 202424.9324.9924.8624.9224.448,080
11 Jan 202424.9525.0024.8924.9024.4212,728
10 Jan 202425.0825.0824.8624.8624.3831,781
09 Jan 202424.9125.0524.9125.0124.5318,529
08 Jan 202424.8725.0124.8524.9724.4921,240
05 Jan 202424.9025.0524.8824.8824.4087,735
04 Jan 202424.9324.9524.8624.9024.4247,315
03 Jan 202424.8224.9524.7524.9324.4591,317
02 Jan 202424.9724.9924.8524.9324.4550,874
29 Dec 202324.9725.2124.9225.0524.5741,004
28 Dec 202324.9125.0024.6224.9124.4342,127
28 Dec 20230.4875 Dividend
27 Dec 202324.7525.1724.3325.1324.1792,236
26 Dec 202324.6624.8024.3924.5623.6259,251
22 Dec 202324.5024.5024.3224.5023.5622,726
21 Dec 202324.4324.4924.1824.3823.4422,615
20 Dec 202324.2924.4624.2124.3823.4426,398
19 Dec 202324.1524.4624.1524.2223.2932,528
18 Dec 202324.1024.3524.1024.3523.4227,596
15 Dec 202324.3024.3024.0724.2523.3223,510
14 Dec 202324.0724.3524.0024.3023.3736,937
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...