RLJ - RLJ Lodging Trust
9.56
-0.040 -0.418%
Share volume: 12,770
Last Updated: Wed 05 Feb 2025 05:29:31 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
0.05%
PREVIOUS CLOSE
CHG
CHG%
$9.60
-0.04
-0.42%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $9.62 | $9.62 | $9.74 | $9.74 | $9.59 | $9.59 | $9.64 | $9.64 | 1,009,336 | $1,009,336.00 |
| 02/03/2025 | $9.59 | $9.59 | $9.68 | $9.68 | $9.41 | $9.41 | $9.64 | $9.64 | 1,934,918 | $1,934,918.00 |
| 01/31/2025 | $9.92 | $9.92 | $9.95 | $9.95 | $9.74 | $9.74 | $9.75 | $9.75 | 1,315,632 | $1,315,632.00 |
| 01/30/2025 | $9.95 | $9.95 | $10.01 | $10.01 | $9.81 | $9.81 | $9.87 | $9.87 | 1,131,785 | $1,131,785.00 |
| 01/29/2025 | $10.03 | $10.03 | $10.06 | $10.06 | $9.79 | $9.79 | $9.86 | $9.86 | 2,050,331 | $2,050,331.00 |
| 01/28/2025 | $10.04 | $10.04 | $10.25 | $10.25 | $9.98 | $9.98 | $10.01 | $10.01 | 1,889,893 | $1,889,893.00 |
| 01/27/2025 | $9.78 | $9.78 | $10.23 | $10.23 | $9.77 | $9.77 | $10.07 | $10.07 | 1,517,035 | $1,517,035.00 |
| 01/24/2025 | $9.81 | $9.81 | $9.95 | $9.95 | $9.78 | $9.78 | $9.78 | $9.78 | 662,950 | $662,950.00 |
| 01/23/2025 | $9.83 | $9.83 | $9.94 | $9.94 | $9.77 | $9.77 | $9.90 | $9.90 | 1,432,062 | $1,432,062.00 |
| 01/22/2025 | $9.89 | $9.89 | $10.00 | $10.00 | $9.81 | $9.81 | $9.87 | $9.87 | 1,678,472 | $1,678,472.00 |