RLJ Lodging Trust (RLJ.PRA)
NYSE: RLJ.PRA · Real-Time Price · USD · Preferred Stock
24.45
+0.04 (0.16%)
At close: Jul 31, 2025
RLJ Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.10 | 24.53 | 24.10 | 24.48 | 24.48 | 0.12% | 29,374 |
| Jul 31, 2025 | 24.44 | 24.45 | 24.39 | 24.45 | 24.45 | 0.16% | 52,845 |
| Jul 30, 2025 | 24.45 | 24.45 | 24.36 | 24.41 | 24.41 | - | 12,686 |
| Jul 29, 2025 | 24.42 | 24.45 | 24.37 | 24.41 | 24.41 | 0.16% | 22,135 |
| Jul 28, 2025 | 24.44 | 24.44 | 24.36 | 24.37 | 24.37 | -0.20% | 13,008 |
| Jul 25, 2025 | 24.39 | 24.44 | 24.37 | 24.42 | 24.42 | 0.08% | 9,692 |
| Jul 24, 2025 | 24.38 | 24.44 | 24.38 | 24.40 | 24.40 | - | 14,676 |
| Jul 23, 2025 | 24.40 | 24.44 | 24.38 | 24.40 | 24.40 | -0.04% | 13,936 |
| Jul 22, 2025 | 24.44 | 24.44 | 24.37 | 24.41 | 24.41 | -0.04% | 14,890 |
| Jul 21, 2025 | 24.35 | 24.42 | 24.35 | 24.42 | 24.42 | 0.25% | 16,013 |
| Jul 18, 2025 | 24.34 | 24.38 | 24.30 | 24.36 | 24.36 | 0.08% | 10,401 |
| Jul 17, 2025 | 24.24 | 24.38 | 24.24 | 24.34 | 24.34 | 0.31% | 8,993 |
| Jul 16, 2025 | 24.30 | 24.31 | 24.22 | 24.26 | 24.26 | 0.10% | 12,519 |
| Jul 15, 2025 | 24.36 | 24.46 | 24.24 | 24.24 | 24.24 | -0.49% | 33,009 |
| Jul 14, 2025 | 24.27 | 24.55 | 24.24 | 24.36 | 24.36 | 0.04% | 24,333 |
| Jul 11, 2025 | 24.25 | 24.55 | 24.25 | 24.35 | 24.35 | 0.37% | 23,503 |
| Jul 10, 2025 | 24.39 | 24.46 | 24.25 | 24.26 | 24.26 | -0.12% | 25,088 |
| Jul 9, 2025 | 24.27 | 24.31 | 24.21 | 24.29 | 24.29 | 0.33% | 10,680 |
| Jul 8, 2025 | 24.16 | 24.25 | 24.10 | 24.21 | 24.21 | 0.21% | 33,082 |
| Jul 7, 2025 | 24.14 | 24.30 | 24.11 | 24.16 | 24.16 | -0.22% | 19,094 |
| Jul 3, 2025 | 24.22 | 24.25 | 24.13 | 24.21 | 24.21 | 0.27% | 12,605 |
| Jul 2, 2025 | 24.16 | 24.25 | 24.07 | 24.15 | 24.15 | 0.17% | 35,366 |
| Jul 1, 2025 | 23.74 | 24.16 | 23.74 | 24.11 | 24.11 | 1.90% | 46,274 |
| Jun 30, 2025 | 24.16 | 24.16 | 23.57 | 23.66 | 23.66 | -3.27% | 92,784 |
| Jun 27, 2025 | 24.47 | 24.54 | 24.37 | 24.46 | 23.97 | -0.04% | 17,217 |
| Jun 26, 2025 | 24.41 | 24.47 | 24.31 | 24.47 | 23.98 | 0.04% | 18,457 |
| Jun 25, 2025 | 24.40 | 24.49 | 24.32 | 24.46 | 23.97 | 0.41% | 14,392 |
| Jun 24, 2025 | 24.43 | 24.54 | 24.35 | 24.36 | 23.87 | 0.04% | 14,478 |
| Jun 23, 2025 | 24.05 | 24.41 | 24.05 | 24.35 | 23.87 | 1.42% | 15,965 |
| Jun 20, 2025 | 24.03 | 24.30 | 23.81 | 24.01 | 23.53 | -0.46% | 191,785 |
| Jun 18, 2025 | 24.17 | 24.45 | 24.06 | 24.12 | 23.64 | 0.17% | 23,306 |
| Jun 17, 2025 | 24.25 | 24.64 | 24.00 | 24.08 | 23.60 | -0.74% | 25,997 |
| Jun 16, 2025 | 24.55 | 24.62 | 24.26 | 24.26 | 23.78 | -0.33% | 23,839 |
| Jun 13, 2025 | 24.94 | 24.94 | 24.32 | 24.34 | 23.86 | -2.41% | 27,898 |
| Jun 12, 2025 | 24.85 | 24.99 | 24.85 | 24.94 | 24.44 | 0.12% | 6,188 |
| Jun 11, 2025 | 24.92 | 24.93 | 24.85 | 24.91 | 24.41 | - | 11,173 |
| Jun 10, 2025 | 24.83 | 24.93 | 24.79 | 24.91 | 24.41 | 0.10% | 17,387 |
| Jun 9, 2025 | 24.71 | 24.93 | 24.71 | 24.88 | 24.39 | 0.70% | 18,751 |
| Jun 6, 2025 | 24.78 | 24.78 | 24.71 | 24.71 | 24.22 | -0.20% | 11,352 |
| Jun 5, 2025 | 24.77 | 24.83 | 24.70 | 24.76 | 24.27 | 0.45% | 9,712 |
| Jun 4, 2025 | 24.83 | 24.85 | 24.64 | 24.65 | 24.16 | -0.52% | 28,146 |
| Jun 3, 2025 | 24.79 | 24.90 | 24.61 | 24.78 | 24.29 | 0.20% | 35,592 |
| Jun 2, 2025 | 24.74 | 24.79 | 24.50 | 24.73 | 24.24 | -0.24% | 26,368 |
| May 30, 2025 | 24.67 | 24.85 | 24.59 | 24.79 | 24.30 | 0.81% | 83,538 |
| May 29, 2025 | 24.50 | 24.59 | 24.40 | 24.59 | 24.10 | 0.65% | 29,372 |
| May 28, 2025 | 24.42 | 24.50 | 24.37 | 24.43 | 23.94 | 0.12% | 19,997 |
| May 27, 2025 | 24.32 | 24.64 | 24.29 | 24.40 | 23.91 | 0.41% | 24,130 |
| May 23, 2025 | 24.25 | 24.61 | 24.20 | 24.30 | 23.82 | 0.25% | 15,367 |
| May 22, 2025 | 24.50 | 24.53 | 24.24 | 24.24 | 23.76 | -0.08% | 12,060 |
| May 21, 2025 | 24.77 | 24.82 | 24.26 | 24.26 | 23.78 | -2.07% | 27,788 |