RLJ Lodging Trust - Price History
Monthly price history for RLJ (RLJ Lodging Trust)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 11.74 USD | 11.74 USD |
February 2024 | 11.84 USD | 11.84 USD |
January 2024 | 11.58 USD | 11.58 USD |
December 2023 | 11.72 USD | 11.72 USD |
November 2023 | 10.60 USD | 10.69 USD |
October 2023 | 9.32 USD | 9.40 USD |
September 2023 | 9.71 USD | 9.79 USD |
August 2023 | 9.81 USD | 9.99 USD |
July 2023 | 10.11 USD | 10.30 USD |
June 2023 | 10.08 USD | 10.27 USD |
May 2023 | 10.01 USD | 10.28 USD |
April 2023 | 9.83 USD | 10.10 USD |
March 2023 | 10.32 USD | 10.60 USD |
February 2023 | 10.95 USD | 11.34 USD |
January 2023 | 12.14 USD | 12.57 USD |
December 2022 | 10.23 USD | 10.59 USD |
November 2022 | 11.65 USD | 12.12 USD |
October 2022 | 11.70 USD | 12.17 USD |
September 2022 | 9.73 USD | 10.12 USD |
August 2022 | 11.54 USD | 12.06 USD |
July 2022 | 11.95 USD | 12.49 USD |
June 2022 | 10.55 USD | 11.03 USD |
May 2022 | 12.84 USD | 13.43 USD |
April 2022 | 13.41 USD | 14.02 USD |
March 2022 | 13.47 USD | 14.08 USD |
February 2022 | 13.38 USD | 13.99 USD |
January 2022 | 13.24 USD | 13.85 USD |
December 2021 | 13.32 USD | 13.93 USD |
November 2021 | 12.04 USD | 12.59 USD |
October 2021 | 13.79 USD | 14.42 USD |
September 2021 | 14.21 USD | 14.86 USD |
August 2021 | 13.79 USD | 14.43 USD |
July 2021 | 13.71 USD | 14.35 USD |
June 2021 | 14.55 USD | 15.23 USD |
May 2021 | 14.67 USD | 15.37 USD |
April 2021 | 15.41 USD | 16.14 USD |
March 2021 | 14.78 USD | 15.48 USD |
February 2021 | 14.98 USD | 15.70 USD |
January 2021 | 12.32 USD | 12.91 USD |
December 2020 | 13.50 USD | 14.15 USD |
November 2020 | 11.76 USD | 12.33 USD |
October 2020 | 7.80 USD | 8.18 USD |
September 2020 | 8.26 USD | 8.66 USD |
August 2020 | 8.99 USD | 9.44 USD |
July 2020 | 7.63 USD | 8.01 USD |
June 2020 | 8.99 USD | 9.44 USD |
May 2020 | 9.81 USD | 10.31 USD |
April 2020 | 8.84 USD | 9.29 USD |
March 2020 | 7.34 USD | 7.72 USD |
February 2020 | 12.55 USD | 13.21 USD |
January 2020 | 14.78 USD | 15.56 USD |
December 2019 | 16.84 USD | 17.72 USD |
November 2019 | 15.94 USD | 17.09 USD |
October 2019 | 15.31 USD | 16.41 USD |
September 2019 | 15.85 USD | 16.99 USD |
August 2019 | 14.83 USD | 16.21 USD |
July 2019 | 15.81 USD | 17.28 USD |
June 2019 | 16.23 USD | 17.74 USD |
May 2019 | 15.41 USD | 17.17 USD |
April 2019 | 16.52 USD | 18.41 USD |
March 2019 | 15.77 USD | 17.57 USD |
February 2019 | 16.36 USD | 18.57 USD |
January 2019 | 16.34 USD | 18.55 USD |
December 2018 | 14.45 USD | 16.40 USD |
November 2018 | 17.56 USD | 20.34 USD |
October 2018 | 16.79 USD | 19.44 USD |
September 2018 | 19.02 USD | 22.03 USD |
August 2018 | 18.64 USD | 21.91 USD |
July 2018 | 19.22 USD | 22.59 USD |
June 2018 | 18.76 USD | 22.05 USD |
May 2018 | 19.61 USD | 23.40 USD |
April 2018 | 17.41 USD | 20.77 USD |
March 2018 | 16.29 USD | 19.44 USD |
February 2018 | 16.31 USD | 19.81 USD |
January 2018 | 19.04 USD | 23.12 USD |
December 2017 | 18.09 USD | 21.97 USD |
November 2017 | 17.59 USD | 21.68 USD |
October 2017 | 17.57 USD | 21.66 USD |
September 2017 | 17.85 USD | 22.00 USD |
August 2017 | 16.29 USD | 20.18 USD |
July 2017 | 16.89 USD | 21.16 USD |
June 2017 | 15.86 USD | 19.87 USD |
May 2017 | 15.99 USD | 20.35 USD |
April 2017 | 16.88 USD | 21.49 USD |
March 2017 | 18.47 USD | 23.51 USD |
February 2017 | 17.62 USD | 22.76 USD |
January 2017 | 17.97 USD | 23.21 USD |
December 2016 | 18.96 USD | 24.49 USD |
November 2016 | 17.41 USD | 22.79 USD |
October 2016 | 15.07 USD | 19.72 USD |
September 2016 | 16.07 USD | 21.03 USD |
August 2016 | 17.55 USD | 23.34 USD |
July 2016 | 17.85 USD | 23.74 USD |
June 2016 | 16.13 USD | 21.45 USD |
May 2016 | 15.16 USD | 20.49 USD |
April 2016 | 15.59 USD | 21.07 USD |
March 2016 | 16.92 USD | 22.88 USD |
February 2016 | 15.28 USD | 20.97 USD |
January 2016 | 13.33 USD | 18.29 USD |
December 2015 | 15.76 USD | 21.63 USD |
November 2015 | 17.52 USD | 24.40 USD |
October 2015 | 18.01 USD | 25.09 USD |
September 2015 | 18.14 USD | 25.27 USD |
August 2015 | 19.52 USD | 27.54 USD |
July 2015 | 21.14 USD | 29.83 USD |
June 2015 | 21.11 USD | 29.78 USD |
May 2015 | 21.19 USD | 30.23 USD |
April 2015 | 20.80 USD | 29.67 USD |
March 2015 | 21.95 USD | 31.31 USD |
February 2015 | 22.06 USD | 31.81 USD |
January 2015 | 23.63 USD | 34.07 USD |
December 2014 | 23.25 USD | 33.53 USD |
November 2014 | 22.64 USD | 32.93 USD |
October 2014 | 22.15 USD | 32.22 USD |
September 2014 | 19.57 USD | 28.47 USD |
August 2014 | 20.28 USD | 29.81 USD |
July 2014 | 19.07 USD | 28.04 USD |
June 2014 | 19.65 USD | 28.89 USD |
May 2014 | 18.70 USD | 27.71 USD |
April 2014 | 18.00 USD | 26.67 USD |
March 2014 | 18.05 USD | 26.74 USD |
February 2014 | 17.40 USD | 25.99 USD |
January 2014 | 16.72 USD | 24.98 USD |
December 2013 | 16.28 USD | 24.32 USD |
November 2013 | 16.00 USD | 24.14 USD |
October 2013 | 16.74 USD | 25.26 USD |
September 2013 | 15.57 USD | 23.49 USD |
August 2013 | 15.10 USD | 22.98 USD |
July 2013 | 15.92 USD | 24.22 USD |
June 2013 | 14.78 USD | 22.49 USD |
May 2013 | 15.08 USD | 23.16 USD |
April 2013 | 15.00 USD | 23.04 USD |
March 2013 | 14.82 USD | 22.76 USD |
February 2013 | 13.80 USD | 21.39 USD |
January 2013 | 13.49 USD | 20.91 USD |
December 2012 | 12.50 USD | 19.37 USD |
November 2012 | 11.86 USD | 18.59 USD |
October 2012 | 11.37 USD | 17.82 USD |
September 2012 | 12.07 USD | 18.91 USD |
August 2012 | 11.29 USD | 17.84 USD |
July 2012 | 11.13 USD | 17.60 USD |
June 2012 | 11.47 USD | 18.13 USD |
May 2012 | 11.05 USD | 17.63 USD |
April 2012 | 11.77 USD | 18.78 USD |
March 2012 | 11.68 USD | 18.63 USD |
February 2012 | 10.88 USD | 17.52 USD |
January 2012 | 11.08 USD | 17.84 USD |
December 2011 | 10.45 USD | 16.83 USD |
November 2011 | 9.85 USD | 16.00 USD |
October 2011 | 9.12 USD | 14.82 USD |
September 2011 | 7.86 USD | 12.77 USD |
August 2011 | 8.07 USD | 13.26 USD |
July 2011 | 10.48 USD | 17.22 USD |
June 2011 | 10.57 USD | 17.37 USD |
May 2011 | 11.06 USD | 18.25 USD |
RLJ
Price: 11.74USD
Dividend Yield: 3.38%
Forward Dividend Yield: 3.41%
Payout Ratio: 125.00%
Dividend Per Share: 0.40 USD
Earnings Per Share: 0.32 USD
P/E Ratio: 36.71
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Hotel & Motel
Volume: 1.3 million
Ebitda: 75.4 millionMarket Capitalization: 3.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%