'We sold £1.5m of product sold in first week'

Lyma founder on rise of her wellness company

RLJ Lodging Trust (RLJ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.11

+0.01

(+0.09%)

At close: 04:00PM EDT

11.66

+0.55

(+4.95%)

After hours:

05:31PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	11.13	11.28	11.09	11.11	11.11	834,300
25 Apr 2024	11.23	11.26	11.05	11.10	11.10	1,195,100
24 Apr 2024	11.35	11.44	11.24	11.38	11.38	1,206,700
23 Apr 2024	11.27	11.48	11.25	11.40	11.40	820,400
22 Apr 2024	11.07	11.29	11.02	11.28	11.28	973,500
19 Apr 2024	10.92	11.06	10.90	11.04	11.04	1,036,800
18 Apr 2024	10.99	11.05	10.84	10.91	10.91	1,231,400
17 Apr 2024	11.28	11.30	10.94	10.96	10.96	1,192,800
16 Apr 2024	11.39	11.39	11.18	11.23	11.23	939,300
15 Apr 2024	11.63	11.67	11.36	11.47	11.47	1,572,100
12 Apr 2024	11.71	11.74	11.46	11.53	11.53	1,072,700
11 Apr 2024	11.70	11.83	11.60	11.75	11.75	755,500
10 Apr 2024	11.67	11.83	11.56	11.66	11.66	1,692,500
09 Apr 2024	11.99	11.99	11.76	11.96	11.96	999,300
08 Apr 2024	11.69	11.92	11.69	11.91	11.91	911,800
05 Apr 2024	11.65	11.71	11.60	11.67	11.67	544,600
04 Apr 2024	11.82	11.86	11.57	11.64	11.64	1,702,100
03 Apr 2024	11.53	11.69	11.48	11.68	11.68	1,437,600
02 Apr 2024	11.56	11.88	11.50	11.58	11.58	1,469,600
01 Apr 2024	11.85	11.86	11.65	11.69	11.69	1,362,100
28 Mar 2024	11.73	11.91	11.70	11.82	11.82	1,250,500
27 Mar 2024	11.64	11.76	11.60	11.74	11.74	1,263,700
27 Mar 2024	0.1 Dividend
26 Mar 2024	11.75	11.78	11.60	11.60	11.50	1,174,800
25 Mar 2024	11.88	11.93	11.68	11.70	11.60	1,103,500
22 Mar 2024	12.04	12.13	11.81	11.81	11.71	1,290,500
21 Mar 2024	11.91	12.11	11.87	12.04	11.94	1,796,400
20 Mar 2024	11.85	11.92	11.73	11.83	11.73	1,709,200
19 Mar 2024	11.81	11.96	11.81	11.92	11.82	697,600
18 Mar 2024	11.75	11.94	11.74	11.86	11.76	1,049,700
15 Mar 2024	11.80	11.96	11.64	11.76	11.66	2,628,000
14 Mar 2024	11.90	11.98	11.75	11.87	11.77	1,167,200
13 Mar 2024	12.01	12.12	11.93	11.96	11.86	808,800
12 Mar 2024	12.04	12.17	12.02	12.09	11.99	801,400
11 Mar 2024	12.14	12.21	12.07	12.09	11.99	815,100
08 Mar 2024	12.21	12.26	12.12	12.20	12.09	684,600
07 Mar 2024	12.23	12.23	12.00	12.08	11.98	790,300
06 Mar 2024	12.17	12.39	12.08	12.12	12.02	692,300
05 Mar 2024	12.09	12.23	12.05	12.05	11.95	905,500
04 Mar 2024	12.15	12.22	12.09	12.16	12.06	879,700
01 Mar 2024	11.93	12.18	11.84	12.18	12.08	1,877,800
29 Feb 2024	11.92	11.93	11.75	11.87	11.77	1,714,400
28 Feb 2024	11.34	11.87	11.34	11.78	11.68	1,355,800
27 Feb 2024	11.51	11.76	11.06	11.48	11.38	1,640,500
26 Feb 2024	11.77	11.85	11.58	11.60	11.50	1,319,400
23 Feb 2024	12.02	12.14	11.83	11.86	11.76	1,455,100
22 Feb 2024	11.96	12.01	11.71	12.00	11.90	1,492,500
21 Feb 2024	11.70	11.96	11.69	11.93	11.83	1,999,300
20 Feb 2024	11.55	11.76	11.49	11.72	11.62	1,134,300
16 Feb 2024	11.65	11.82	11.58	11.70	11.60	1,192,000
15 Feb 2024	11.62	11.84	11.62	11.83	11.73	1,177,800
14 Feb 2024	11.47	11.63	11.34	11.50	11.40	1,186,900
13 Feb 2024	11.38	11.55	11.21	11.35	11.25	1,652,600
12 Feb 2024	11.73	11.81	11.69	11.76	11.66	1,405,600
09 Feb 2024	11.63	11.71	11.52	11.68	11.58	991,000
08 Feb 2024	11.48	11.64	11.45	11.64	11.54	1,017,000
07 Feb 2024	11.61	11.62	11.44	11.51	11.41	1,271,000
06 Feb 2024	11.51	11.69	11.47	11.61	11.51	1,386,700
05 Feb 2024	11.48	11.64	11.40	11.55	11.45	1,202,700
02 Feb 2024	11.65	11.75	11.49	11.66	11.56	1,323,600
01 Feb 2024	11.59	11.80	11.50	11.80	11.70	1,914,000
31 Jan 2024	11.89	11.94	11.57	11.58	11.48	1,312,200
30 Jan 2024	11.86	11.96	11.81	11.88	11.78	1,335,000
29 Jan 2024	11.79	11.95	11.72	11.92	11.82	992,900
26 Jan 2024	11.87	11.90	11.80	11.81	11.71	900,700
25 Jan 2024	11.75	11.83	11.57	11.80	11.70	2,259,600
24 Jan 2024	11.87	11.88	11.50	11.52	11.42	1,143,700
23 Jan 2024	12.00	12.01	11.70	11.72	11.62	2,444,800
22 Jan 2024	11.83	11.91	11.76	11.88	11.78	2,679,100
19 Jan 2024	11.46	11.73	11.32	11.72	11.62	1,559,000
18 Jan 2024	11.50	11.50	11.24	11.37	11.27	1,217,600
17 Jan 2024	11.31	11.50	11.24	11.40	11.30	1,026,100
16 Jan 2024	11.41	11.54	11.36	11.50	11.40	1,391,400
12 Jan 2024	11.75	11.79	11.47	11.55	11.45	949,200
11 Jan 2024	11.59	11.61	11.44	11.55	11.45	887,300
10 Jan 2024	11.68	11.71	11.58	11.64	11.54	1,120,500
09 Jan 2024	11.63	11.68	11.55	11.55	11.45	1,527,100
08 Jan 2024	11.57	11.82	11.57	11.79	11.69	956,700
05 Jan 2024	11.56	11.76	11.50	11.62	11.52	1,068,200
04 Jan 2024	11.65	11.75	11.57	11.61	11.51	878,400
03 Jan 2024	11.59	11.76	11.53	11.62	11.52	1,134,000
02 Jan 2024	11.73	11.88	11.65	11.74	11.64	1,301,200
29 Dec 2023	11.82	11.88	11.72	11.72	11.62	1,152,700
28 Dec 2023	11.82	11.96	11.81	11.87	11.77	1,100,700
28 Dec 2023	0.1 Dividend
27 Dec 2023	11.97	12.08	11.94	11.99	11.79	1,551,900
26 Dec 2023	11.97	12.05	11.88	12.02	11.82	719,700
22 Dec 2023	11.94	12.05	11.88	11.93	11.73	1,407,100
21 Dec 2023	11.86	11.89	11.75	11.84	11.64	1,287,100
20 Dec 2023	11.65	11.85	11.51	11.69	11.49	1,859,900
19 Dec 2023	11.66	11.82	11.61	11.68	11.48	2,608,600
18 Dec 2023	11.62	11.69	11.50	11.55	11.35	1,216,500
15 Dec 2023	11.77	11.77	11.39	11.56	11.36	2,125,800
14 Dec 2023	11.56	12.01	11.56	11.71	11.51	2,829,300
13 Dec 2023	11.04	11.35	10.95	11.31	11.12	2,392,300
12 Dec 2023	11.05	11.14	10.99	11.03	10.84	1,534,100
11 Dec 2023	10.82	11.10	10.78	11.02	10.83	1,445,300
08 Dec 2023	10.61	10.82	10.60	10.79	10.61	1,469,500
07 Dec 2023	10.54	10.73	10.47	10.69	10.51	1,574,800
06 Dec 2023	10.78	10.86	10.54	10.55	10.37	1,222,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP51,189.98+735.30(+1.46%)

'We sold £1.5m of product sold in first week'

RLJ Lodging Trust (RLJ)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
51,189.98
+735.30(+1.46%)