RLJ Lodging Trust - Price History

Monthly price history for RLJ (RLJ Lodging Trust)

DateAdjusted priceReal price
October 2022 10.12 USD 10.12 USD
September 2022 10.12 USD 10.12 USD
August 2022 12.06 USD 12.06 USD
July 2022 12.49 USD 12.49 USD
June 2022 11.03 USD 11.03 USD
May 2022 13.42 USD 13.43 USD
April 2022 14.01 USD 14.02 USD
March 2022 14.07 USD 14.08 USD
February 2022 13.97 USD 13.99 USD
January 2022 13.83 USD 13.85 USD
December 2021 13.91 USD 13.93 USD
November 2021 12.56 USD 12.59 USD
October 2021 14.39 USD 14.42 USD
September 2021 14.83 USD 14.86 USD
August 2021 14.39 USD 14.43 USD
July 2021 14.31 USD 14.35 USD
June 2021 15.18 USD 15.23 USD
May 2021 15.31 USD 15.37 USD
April 2021 16.08 USD 16.14 USD
March 2021 15.42 USD 15.48 USD
February 2021 15.63 USD 15.70 USD
January 2021 12.85 USD 12.91 USD
December 2020 14.09 USD 14.15 USD
November 2020 12.27 USD 12.33 USD
October 2020 8.14 USD 8.18 USD
September 2020 8.62 USD 8.66 USD
August 2020 9.38 USD 9.44 USD
July 2020 7.96 USD 8.01 USD
June 2020 9.38 USD 9.44 USD
May 2020 10.24 USD 10.31 USD
April 2020 9.22 USD 9.29 USD
March 2020 7.66 USD 7.72 USD
February 2020 13.10 USD 13.21 USD
January 2020 15.43 USD 15.56 USD
December 2019 17.57 USD 17.72 USD
November 2019 16.64 USD 17.09 USD
October 2019 15.98 USD 16.41 USD
September 2019 16.54 USD 16.99 USD
August 2019 15.48 USD 16.21 USD
July 2019 16.50 USD 17.28 USD
June 2019 16.94 USD 17.74 USD
May 2019 16.08 USD 17.17 USD
April 2019 17.25 USD 18.41 USD
March 2019 16.46 USD 17.57 USD
February 2019 17.07 USD 18.57 USD
January 2019 17.05 USD 18.55 USD
December 2018 15.08 USD 16.40 USD
November 2018 18.33 USD 20.34 USD
October 2018 17.52 USD 19.44 USD
September 2018 19.85 USD 22.03 USD
August 2018 19.45 USD 21.91 USD
July 2018 20.05 USD 22.59 USD
June 2018 19.57 USD 22.05 USD
May 2018 20.46 USD 23.40 USD
April 2018 18.16 USD 20.77 USD
March 2018 17.00 USD 19.44 USD
February 2018 17.02 USD 19.81 USD
January 2018 19.86 USD 23.12 USD
December 2017 18.88 USD 21.97 USD
November 2017 18.36 USD 21.68 USD
October 2017 18.34 USD 21.66 USD
September 2017 18.63 USD 22.00 USD
August 2017 17.00 USD 20.18 USD
July 2017 17.63 USD 21.16 USD
June 2017 16.55 USD 19.87 USD
May 2017 16.68 USD 20.35 USD
April 2017 17.62 USD 21.49 USD
March 2017 19.27 USD 23.51 USD
February 2017 18.39 USD 22.76 USD
January 2017 18.76 USD 23.21 USD
December 2016 19.79 USD 24.49 USD
November 2016 18.17 USD 22.79 USD
October 2016 15.72 USD 19.72 USD
September 2016 16.77 USD 21.03 USD
August 2016 18.32 USD 23.34 USD
July 2016 18.63 USD 23.74 USD
June 2016 16.84 USD 21.45 USD
May 2016 15.82 USD 20.49 USD
April 2016 16.26 USD 21.07 USD
March 2016 17.66 USD 22.88 USD
February 2016 15.95 USD 20.97 USD
January 2016 13.91 USD 18.29 USD
December 2015 16.45 USD 21.63 USD
November 2015 18.28 USD 24.40 USD
October 2015 18.80 USD 25.09 USD
September 2015 18.93 USD 25.27 USD
August 2015 20.37 USD 27.54 USD
July 2015 22.06 USD 29.83 USD
June 2015 22.03 USD 29.78 USD
May 2015 22.12 USD 30.23 USD
April 2015 21.71 USD 29.67 USD
March 2015 22.91 USD 31.31 USD
February 2015 23.02 USD 31.81 USD
January 2015 24.66 USD 34.07 USD
December 2014 24.27 USD 33.53 USD
November 2014 23.62 USD 32.93 USD
October 2014 23.11 USD 32.22 USD
September 2014 20.42 USD 28.47 USD
August 2014 21.16 USD 29.81 USD
July 2014 19.90 USD 28.04 USD
June 2014 20.51 USD 28.89 USD
May 2014 19.52 USD 27.71 USD
April 2014 18.79 USD 26.67 USD
March 2014 18.83 USD 26.74 USD
February 2014 18.16 USD 25.99 USD
January 2014 17.45 USD 24.98 USD
December 2013 16.99 USD 24.32 USD
November 2013 16.70 USD 24.14 USD
October 2013 17.47 USD 25.26 USD
September 2013 16.25 USD 23.49 USD
August 2013 15.76 USD 22.98 USD
July 2013 16.61 USD 24.22 USD
June 2013 15.43 USD 22.49 USD
May 2013 15.74 USD 23.16 USD
April 2013 15.66 USD 23.04 USD
March 2013 15.47 USD 22.76 USD
February 2013 14.40 USD 21.39 USD
January 2013 14.08 USD 20.91 USD
December 2012 13.04 USD 19.37 USD
November 2012 12.38 USD 18.59 USD
October 2012 11.87 USD 17.82 USD
September 2012 12.59 USD 18.91 USD
August 2012 11.78 USD 17.84 USD
July 2012 11.62 USD 17.60 USD
June 2012 11.97 USD 18.13 USD
May 2012 11.53 USD 17.63 USD
April 2012 12.28 USD 18.78 USD
March 2012 12.18 USD 18.63 USD
February 2012 11.36 USD 17.52 USD
January 2012 11.56 USD 17.84 USD
December 2011 10.91 USD 16.83 USD
November 2011 10.28 USD 16.00 USD
October 2011 9.52 USD 14.82 USD
September 2011 8.20 USD 12.77 USD
August 2011 8.42 USD 13.26 USD
July 2011 10.94 USD 17.22 USD
June 2011 11.03 USD 17.37 USD
May 2011 11.54 USD 18.25 USD

RLJ

Price: 10.12USD

52 week range price:
9.84
16.22

Dividend Yield: 0.38%

5-year range yield:
0.25%
8.04%

Forward Dividend Yield: 1.98%

Payout Ratio: -333.33%

Payout Ratio Range:
-333.33%
504.78%

Dividend Per Share: 0.20 USD

Earnings Per Share: 0.53 USD

P/E Ratio: -6

Exchange: NYQ

Sector: Real Estate

Industry: REIT—Hotel & Motel

Volume: 2.5 million

Ebitda: 75.4 million

Market Capitalization: 1.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 12

DGR3: -32.32%

DGR5: -19.39%

DGR10: -2.92%

Links: