RLJ Lodging Trust (RLJ.PR.A)
NYSE: RLJ.PR.A · Real-Time Price · USD · Preferred Stock
23.72
+0.02 (0.08%)
Apr 17, 2025, 9:30 AM EDT - Market open
RLJ Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 24.03 | 24.15 | 23.90 | 24.09 | 24.09 | 0.46% | 18,029 |
| Apr 23, 2025 | 23.99 | 24.13 | 23.76 | 23.98 | 23.98 | 0.50% | 24,482 |
| Apr 22, 2025 | 23.80 | 23.98 | 23.74 | 23.86 | 23.86 | 0.29% | 18,849 |
| Apr 21, 2025 | 23.72 | 23.95 | 23.72 | 23.79 | 23.79 | 0.30% | 20,950 |
| Apr 17, 2025 | 23.61 | 23.89 | 23.58 | 23.72 | 23.72 | 0.08% | 18,113 |
| Apr 16, 2025 | 23.61 | 23.88 | 23.57 | 23.70 | 23.70 | -0.29% | 21,272 |
| Apr 15, 2025 | 23.24 | 24.04 | 23.24 | 23.77 | 23.77 | 2.06% | 39,028 |
| Apr 14, 2025 | 23.08 | 23.37 | 22.98 | 23.29 | 23.29 | 1.53% | 47,100 |
| Apr 11, 2025 | 23.47 | 23.48 | 22.80 | 22.94 | 22.94 | -2.63% | 94,222 |
| Apr 10, 2025 | 23.95 | 23.97 | 23.37 | 23.56 | 23.56 | -1.63% | 27,526 |
| Apr 9, 2025 | 23.51 | 24.00 | 23.00 | 23.95 | 23.95 | 1.66% | 50,199 |
| Apr 8, 2025 | 23.67 | 23.78 | 23.35 | 23.56 | 23.56 | 0.81% | 31,985 |
| Apr 7, 2025 | 23.45 | 23.81 | 22.90 | 23.37 | 23.37 | -1.18% | 67,526 |
| Apr 4, 2025 | 24.24 | 24.29 | 23.02 | 23.65 | 23.65 | -3.51% | 100,496 |
| Apr 3, 2025 | 24.30 | 24.58 | 24.06 | 24.51 | 24.51 | 0.29% | 64,867 |
| Apr 2, 2025 | 24.52 | 24.62 | 24.28 | 24.44 | 24.44 | -0.41% | 41,468 |
| Apr 1, 2025 | 24.55 | 24.69 | 24.30 | 24.54 | 24.54 | 0.57% | 58,846 |
| Mar 31, 2025 | 24.67 | 24.80 | 24.37 | 24.40 | 24.40 | -2.71% | 169,808 |
| Mar 28, 2025 | 25.20 | 25.20 | 25.00 | 25.08 | 24.59 | -0.20% | 36,048 |
| Mar 27, 2025 | 25.24 | 25.24 | 25.10 | 25.13 | 24.64 | - | 10,739 |
| Mar 26, 2025 | 25.25 | 25.26 | 25.13 | 25.13 | 24.64 | -0.36% | 6,635 |
| Mar 25, 2025 | 25.18 | 25.27 | 25.18 | 25.22 | 24.73 | 0.16% | 13,876 |
| Mar 24, 2025 | 25.22 | 25.23 | 25.07 | 25.18 | 24.69 | - | 38,371 |
| Mar 21, 2025 | 25.18 | 25.18 | 25.13 | 25.18 | 24.69 | 0.08% | 14,089 |
| Mar 20, 2025 | 25.06 | 25.18 | 25.06 | 25.16 | 24.67 | 0.34% | 38,655 |
| Mar 19, 2025 | 25.08 | 25.13 | 25.03 | 25.07 | 24.59 | -0.02% | 19,888 |
| Mar 18, 2025 | 25.03 | 25.13 | 25.02 | 25.08 | 24.59 | -0.20% | 30,871 |
| Mar 17, 2025 | 25.19 | 25.32 | 25.09 | 25.13 | 24.64 | -0.32% | 68,846 |
| Mar 14, 2025 | 25.21 | 25.31 | 25.20 | 25.21 | 24.72 | -0.11% | 9,634 |
| Mar 13, 2025 | 25.15 | 25.26 | 25.15 | 25.24 | 24.75 | - | 12,358 |
| Mar 12, 2025 | 25.17 | 25.32 | 25.14 | 25.24 | 24.75 | 0.28% | 15,926 |
| Mar 11, 2025 | 25.17 | 25.18 | 25.12 | 25.17 | 24.68 | - | 16,839 |
| Mar 10, 2025 | 25.21 | 25.21 | 25.15 | 25.17 | 24.68 | 0.12% | 15,583 |
| Mar 7, 2025 | 25.12 | 25.24 | 25.12 | 25.14 | 24.65 | 0.08% | 11,651 |
| Mar 6, 2025 | 25.22 | 25.28 | 25.12 | 25.12 | 24.63 | -0.36% | 19,168 |
| Mar 5, 2025 | 25.20 | 25.24 | 25.20 | 25.21 | 24.72 | -0.12% | 7,559 |
| Mar 4, 2025 | 25.29 | 25.29 | 25.17 | 25.24 | 24.75 | 0.02% | 17,529 |
| Mar 3, 2025 | 25.17 | 25.27 | 25.16 | 25.24 | 24.74 | 0.22% | 12,725 |
| Feb 28, 2025 | 25.25 | 25.31 | 25.17 | 25.18 | 24.69 | -0.18% | 21,461 |
| Feb 27, 2025 | 25.25 | 25.34 | 25.21 | 25.23 | 24.73 | -0.10% | 14,697 |
| Feb 26, 2025 | 25.25 | 25.33 | 25.02 | 25.25 | 24.76 | -0.24% | 19,407 |
| Feb 25, 2025 | 25.25 | 25.39 | 25.25 | 25.31 | 24.82 | 0.24% | 24,733 |
| Feb 24, 2025 | 25.27 | 25.27 | 25.21 | 25.25 | 24.76 | -0.08% | 17,612 |
| Feb 21, 2025 | 25.24 | 25.27 | 25.20 | 25.27 | 24.78 | 0.32% | 9,770 |
| Feb 20, 2025 | 25.22 | 25.22 | 25.16 | 25.19 | 24.70 | -0.04% | 17,095 |
| Feb 19, 2025 | 25.19 | 25.24 | 25.11 | 25.20 | 24.71 | 0.14% | 28,047 |
| Feb 18, 2025 | 25.25 | 25.25 | 25.11 | 25.17 | 24.68 | -0.10% | 64,435 |
| Feb 14, 2025 | 25.11 | 25.25 | 25.08 | 25.19 | 24.70 | 0.48% | 35,471 |
| Feb 13, 2025 | 25.07 | 25.11 | 25.03 | 25.07 | 24.58 | 0.04% | 12,118 |
| Feb 12, 2025 | 25.10 | 25.23 | 25.03 | 25.06 | 24.57 | -0.20% | 31,426 |