RLJ - RLJ Lodging Trust
Close
10.3
0.010 0.097%
Share volume: 13,963
Last Updated: Thu 26 Dec 2024 08:30:06 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$10.29
0.01
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $10.16 | $10.16 | $10.28 | $10.28 | $10.08 | $10.08 | $10.28 | $10.28 | 577,044 | $577,042.00 |
| 12/23/2024 | $10.21 | $10.21 | $10.28 | $10.28 | $10.07 | $10.07 | $10.17 | $10.17 | 1,112,506 | $1,112,506.00 |
| 12/20/2024 | $10.06 | $10.06 | $10.40 | $10.40 | $10.06 | $10.06 | $10.29 | $10.29 | 3,384,674 | $3,244,226.00 |
| 12/19/2024 | $10.15 | $10.15 | $10.30 | $10.30 | $10.04 | $10.04 | $10.12 | $10.12 | 2,482,821 | $2,482,821.00 |
| 12/18/2024 | $10.57 | $10.57 | $10.65 | $10.65 | $9.98 | $9.98 | $10.03 | $10.03 | 2,637,475 | $2,637,475.00 |
| 12/17/2024 | $10.49 | $10.49 | $10.67 | $10.67 | $10.45 | $10.45 | $10.58 | $10.58 | 1,936,249 | $1,936,249.00 |
| 12/16/2024 | $10.35 | $10.35 | $10.67 | $10.67 | $10.34 | $10.34 | $10.54 | $10.54 | 2,050,857 | $2,050,857.00 |
| 12/13/2024 | $10.43 | $10.43 | $10.43 | $10.43 | $10.28 | $10.28 | $10.36 | $10.36 | 1,740,415 | $1,740,415.00 |