RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
6.87
+0.07 (1.03%)
Nov 3, 2025, 4:00 PM EST - Market closed
RLJ Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 6.76 | 6.88 | 6.69 | 6.87 | - | 1.03% | 1,364,017 |
| Oct 31, 2025 | 6.88 | 6.88 | 6.68 | 6.80 | 6.80 | -1.88% | 1,524,423 |
| Oct 30, 2025 | 6.81 | 7.00 | 6.77 | 6.93 | 6.93 | 0.73% | 1,408,467 |
| Oct 29, 2025 | 6.84 | 7.02 | 6.80 | 6.88 | 6.88 | -0.15% | 2,055,213 |
| Oct 28, 2025 | 7.05 | 7.06 | 6.88 | 6.89 | 6.89 | -2.41% | 1,105,884 |
| Oct 27, 2025 | 6.99 | 7.10 | 6.97 | 7.06 | 7.06 | 1.29% | 1,093,356 |
| Oct 24, 2025 | 6.99 | 7.07 | 6.92 | 6.97 | 6.97 | 0.29% | 1,499,219 |
| Oct 23, 2025 | 7.16 | 7.16 | 6.94 | 6.95 | 6.95 | -2.80% | 1,397,670 |
| Oct 22, 2025 | 7.10 | 7.27 | 7.07 | 7.15 | 7.15 | 0.85% | 1,807,407 |
| Oct 21, 2025 | 7.08 | 7.23 | 7.06 | 7.09 | 7.09 | 0.14% | 2,469,713 |
| Oct 20, 2025 | 6.96 | 7.09 | 6.84 | 7.08 | 7.08 | 2.16% | 10,131,033 |
| Oct 17, 2025 | 6.81 | 6.96 | 6.81 | 6.93 | 6.93 | 0.58% | 1,525,366 |
| Oct 16, 2025 | 6.96 | 7.02 | 6.79 | 6.89 | 6.89 | -0.86% | 1,741,914 |
| Oct 15, 2025 | 6.79 | 6.98 | 6.78 | 6.95 | 6.95 | 2.66% | 1,829,988 |
| Oct 14, 2025 | 6.62 | 6.82 | 6.54 | 6.77 | 6.77 | 0.89% | 1,956,473 |
| Oct 13, 2025 | 6.66 | 6.74 | 6.58 | 6.71 | 6.71 | 1.67% | 1,996,768 |
| Oct 10, 2025 | 6.76 | 6.84 | 6.59 | 6.60 | 6.60 | -2.37% | 2,226,458 |
| Oct 9, 2025 | 6.95 | 6.98 | 6.75 | 6.76 | 6.76 | -2.45% | 2,001,299 |
| Oct 8, 2025 | 7.04 | 7.06 | 6.91 | 6.93 | 6.93 | -1.14% | 2,305,507 |
| Oct 7, 2025 | 7.03 | 7.09 | 6.97 | 7.01 | 7.01 | -0.71% | 2,819,153 |
| Oct 6, 2025 | 7.10 | 7.10 | 6.95 | 7.06 | 7.06 | 0.14% | 2,395,270 |
| Oct 3, 2025 | 7.08 | 7.27 | 7.04 | 7.05 | 7.05 | -2.08% | 1,763,803 |
| Oct 2, 2025 | 7.20 | 7.29 | 7.13 | 7.20 | 7.20 | -0.28% | 1,537,253 |
| Oct 1, 2025 | 7.17 | 7.28 | 7.15 | 7.22 | 7.22 | 0.28% | 2,045,213 |
| Sep 30, 2025 | 7.20 | 7.24 | 7.09 | 7.20 | 7.20 | -2.17% | 1,634,449 |
| Sep 29, 2025 | 7.48 | 7.48 | 7.33 | 7.36 | 7.21 | -1.08% | 1,679,435 |
| Sep 26, 2025 | 7.37 | 7.50 | 7.34 | 7.44 | 7.29 | 0.95% | 2,528,480 |
| Sep 25, 2025 | 7.44 | 7.44 | 7.29 | 7.37 | 7.22 | -1.34% | 2,378,545 |
| Sep 24, 2025 | 7.41 | 7.50 | 7.37 | 7.47 | 7.32 | 0.54% | 2,265,777 |
| Sep 23, 2025 | 7.54 | 7.65 | 7.42 | 7.43 | 7.28 | -0.93% | 2,159,655 |
| Sep 22, 2025 | 7.65 | 7.79 | 7.50 | 7.50 | 7.35 | -2.22% | 2,086,072 |
| Sep 19, 2025 | 7.80 | 7.80 | 7.62 | 7.67 | 7.51 | -1.54% | 3,900,553 |
| Sep 18, 2025 | 7.65 | 7.81 | 7.64 | 7.79 | 7.63 | 2.37% | 2,946,219 |
| Sep 17, 2025 | 7.60 | 7.88 | 7.57 | 7.61 | 7.46 | 0.26% | 1,929,657 |
| Sep 16, 2025 | 7.61 | 7.64 | 7.43 | 7.59 | 7.44 | - | 3,003,160 |
| Sep 15, 2025 | 7.65 | 7.71 | 7.57 | 7.59 | 7.44 | -0.78% | 1,701,084 |
| Sep 12, 2025 | 7.64 | 7.76 | 7.62 | 7.65 | 7.49 | -0.65% | 1,594,793 |
| Sep 11, 2025 | 7.65 | 7.75 | 7.63 | 7.70 | 7.54 | 1.05% | 1,273,418 |
| Sep 10, 2025 | 7.59 | 7.68 | 7.58 | 7.62 | 7.46 | 0.13% | 1,519,710 |
| Sep 9, 2025 | 7.68 | 7.74 | 7.56 | 7.61 | 7.46 | -1.68% | 1,866,311 |
| Sep 8, 2025 | 7.86 | 7.86 | 7.70 | 7.74 | 7.58 | -1.78% | 1,620,536 |
| Sep 5, 2025 | 7.81 | 8.06 | 7.81 | 7.88 | 7.72 | 1.03% | 2,894,260 |
| Sep 4, 2025 | 7.69 | 7.82 | 7.62 | 7.80 | 7.64 | 1.96% | 2,107,950 |
| Sep 3, 2025 | 7.54 | 7.72 | 7.54 | 7.65 | 7.49 | 0.79% | 1,816,190 |
| Sep 2, 2025 | 7.62 | 7.70 | 7.55 | 7.59 | 7.44 | -1.43% | 2,317,981 |
| Aug 29, 2025 | 7.73 | 7.75 | 7.63 | 7.70 | 7.54 | -0.13% | 1,750,934 |
| Aug 28, 2025 | 7.82 | 7.82 | 7.63 | 7.71 | 7.55 | -1.28% | 2,461,892 |
| Aug 27, 2025 | 7.58 | 7.85 | 7.58 | 7.81 | 7.65 | 2.23% | 2,559,859 |
| Aug 26, 2025 | 7.57 | 7.74 | 7.54 | 7.64 | 7.48 | 0.79% | 3,661,811 |
| Aug 25, 2025 | 7.71 | 7.73 | 7.57 | 7.58 | 7.43 | -1.81% | 1,144,214 |