RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
6.94
+0.18 (2.66%)
Apr 17, 2025, 4:00 PM EDT - Market closed

RLJ Lodging Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20256.767.006.766.966.962.96%3,337,455
Apr 16, 20256.846.946.726.766.76-1.89%3,093,036
Apr 15, 20256.796.906.746.896.891.03%2,537,673
Apr 14, 20257.037.036.626.826.82-1.02%2,924,004
Apr 11, 20256.726.896.516.896.891.62%3,159,948
Apr 10, 20257.107.316.606.786.78-8.50%3,310,827
Apr 9, 20256.217.476.167.417.4116.69%5,253,030
Apr 8, 20256.826.826.286.356.35-4.22%3,068,507
Apr 7, 20256.507.006.256.636.63-2.64%4,774,169
Apr 4, 20256.567.086.506.816.81-4.22%8,686,751
Apr 3, 20257.727.766.997.117.11-10.68%5,307,580
Apr 2, 20257.888.027.857.967.96-0.25%2,918,810
Apr 1, 20257.988.147.917.987.981.14%3,252,242
Mar 31, 20257.857.977.797.897.89-1.62%5,724,691
Mar 28, 20258.178.257.998.027.87-2.08%2,012,769
Mar 27, 20258.328.328.158.198.04-1.68%2,618,269
Mar 26, 20258.378.498.258.338.18-0.36%2,030,619
Mar 25, 20258.528.528.288.368.20-1.42%2,534,097
Mar 24, 20258.468.618.368.488.320.83%2,571,979
Mar 21, 20258.708.708.268.418.25-5.29%5,654,912
Mar 20, 20258.638.998.518.888.71-0.89%2,573,073
Mar 19, 20258.799.048.798.968.791.47%1,838,636
Mar 18, 20258.949.038.778.838.67-1.45%2,838,805
Mar 17, 20258.729.008.728.968.792.52%3,864,380
Mar 14, 20258.608.768.558.748.582.82%1,957,831
Mar 13, 20258.948.988.468.508.34-4.60%2,596,399
Mar 12, 20259.009.008.808.918.74-0.22%2,445,670
Mar 11, 20259.299.328.918.938.76-3.35%2,778,837
Mar 10, 20259.489.539.219.249.07-3.25%1,602,507
Mar 7, 20259.279.589.249.559.373.02%1,946,210
Mar 6, 20259.199.389.099.279.100.22%2,675,598
Mar 5, 20259.279.429.189.259.08-0.86%1,997,373
Mar 4, 20259.289.429.229.339.16-0.74%1,801,373
Mar 3, 20259.319.599.319.409.231.51%1,893,993
Feb 28, 20259.519.639.199.269.09-2.11%5,439,160
Feb 27, 20259.359.579.309.469.281.83%1,868,049
Feb 26, 20259.229.569.129.299.121.20%2,662,185
Feb 25, 20259.279.309.099.189.01-1.08%2,416,901
Feb 24, 20259.419.449.269.289.11-0.64%2,847,636
Feb 21, 20259.599.679.249.349.17-2.51%2,297,288
Feb 20, 20259.539.629.449.589.40-0.21%1,046,645
Feb 19, 20259.619.719.559.609.42-1.44%1,102,579
Feb 18, 20259.459.819.459.749.561.88%1,967,398
Feb 14, 20259.609.659.509.569.380.10%977,163
Feb 13, 20259.599.619.499.559.370.53%881,686
Feb 12, 20259.479.569.399.509.32-1.25%1,257,830
Feb 11, 20259.479.649.439.629.440.84%1,049,403
Feb 10, 20259.819.859.529.549.36-2.35%868,142
Feb 7, 20259.759.839.679.779.59-1,025,331
Feb 6, 20259.679.799.649.779.591.45%801,357