RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
7.92
+0.12 (1.54%)
Sep 5, 2025, 12:47 PM - Market open
RLJ Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.81 | 8.06 | 7.81 | 7.93 | - | 1.67% | 1,428,244 |
| Sep 4, 2025 | 7.69 | 7.82 | 7.62 | 7.80 | 7.80 | 1.96% | 2,107,950 |
| Sep 3, 2025 | 7.54 | 7.72 | 7.54 | 7.65 | 7.65 | 0.79% | 1,816,190 |
| Sep 2, 2025 | 7.62 | 7.70 | 7.55 | 7.59 | 7.59 | -1.43% | 2,317,981 |
| Aug 29, 2025 | 7.73 | 7.75 | 7.63 | 7.70 | 7.70 | -0.13% | 1,750,934 |
| Aug 28, 2025 | 7.82 | 7.82 | 7.63 | 7.71 | 7.71 | -1.28% | 2,461,892 |
| Aug 27, 2025 | 7.58 | 7.85 | 7.58 | 7.81 | 7.81 | 2.23% | 2,559,859 |
| Aug 26, 2025 | 7.57 | 7.74 | 7.54 | 7.64 | 7.64 | 0.79% | 3,661,811 |
| Aug 25, 2025 | 7.71 | 7.73 | 7.57 | 7.58 | 7.58 | -1.81% | 1,144,214 |
| Aug 22, 2025 | 7.43 | 7.75 | 7.37 | 7.72 | 7.72 | 5.03% | 1,883,754 |
| Aug 21, 2025 | 7.36 | 7.51 | 7.33 | 7.35 | 7.35 | -1.08% | 2,457,416 |
| Aug 20, 2025 | 7.42 | 7.47 | 7.34 | 7.43 | 7.43 | 0.27% | 3,228,560 |
| Aug 19, 2025 | 7.29 | 7.45 | 7.24 | 7.41 | 7.41 | 2.77% | 4,049,243 |
| Aug 18, 2025 | 7.13 | 7.27 | 7.13 | 7.21 | 7.21 | 0.84% | 2,026,135 |
| Aug 15, 2025 | 7.27 | 7.28 | 7.06 | 7.15 | 7.15 | -1.65% | 3,541,088 |
| Aug 14, 2025 | 7.26 | 7.38 | 7.17 | 7.27 | 7.27 | -1.36% | 2,252,982 |
| Aug 13, 2025 | 7.26 | 7.38 | 7.21 | 7.37 | 7.37 | 2.22% | 2,689,930 |
| Aug 12, 2025 | 7.14 | 7.25 | 7.06 | 7.21 | 7.21 | 2.56% | 1,907,188 |
| Aug 11, 2025 | 6.97 | 7.08 | 6.88 | 7.03 | 7.03 | 1.15% | 2,496,501 |
| Aug 8, 2025 | 7.42 | 7.43 | 6.93 | 6.95 | 6.95 | -5.70% | 3,273,916 |
| Aug 7, 2025 | 7.43 | 7.46 | 7.21 | 7.37 | 7.37 | 0.55% | 1,612,294 |
| Aug 6, 2025 | 7.40 | 7.44 | 7.26 | 7.33 | 7.33 | -0.95% | 1,457,846 |
| Aug 5, 2025 | 7.31 | 7.42 | 7.23 | 7.40 | 7.40 | 1.79% | 2,215,590 |
| Aug 4, 2025 | 7.25 | 7.33 | 7.22 | 7.27 | 7.27 | 0.69% | 1,365,759 |
| Aug 1, 2025 | 7.30 | 7.39 | 7.14 | 7.22 | 7.22 | -2.43% | 2,491,341 |
| Jul 31, 2025 | 7.37 | 7.46 | 7.31 | 7.40 | 7.40 | -0.54% | 1,883,816 |
| Jul 30, 2025 | 7.70 | 7.73 | 7.40 | 7.44 | 7.44 | -3.38% | 1,334,805 |
| Jul 29, 2025 | 7.86 | 7.86 | 7.67 | 7.70 | 7.70 | -1.03% | 1,498,108 |
| Jul 28, 2025 | 7.88 | 7.91 | 7.76 | 7.78 | 7.78 | -0.77% | 1,651,554 |
| Jul 25, 2025 | 7.76 | 7.92 | 7.65 | 7.84 | 7.84 | 1.82% | 1,186,904 |
| Jul 24, 2025 | 7.83 | 7.84 | 7.67 | 7.70 | 7.70 | -2.16% | 961,281 |
| Jul 23, 2025 | 7.97 | 7.97 | 7.83 | 7.87 | 7.87 | -0.25% | 1,057,008 |
| Jul 22, 2025 | 7.65 | 7.92 | 7.65 | 7.89 | 7.89 | 3.54% | 1,531,040 |
| Jul 21, 2025 | 7.64 | 7.71 | 7.61 | 7.62 | 7.62 | 0.93% | 943,163 |
| Jul 18, 2025 | 7.56 | 7.58 | 7.48 | 7.55 | 7.55 | 0.53% | 1,043,356 |
| Jul 17, 2025 | 7.57 | 7.71 | 7.51 | 7.51 | 7.51 | -1.31% | 1,702,955 |
| Jul 16, 2025 | 7.69 | 7.78 | 7.58 | 7.61 | 7.61 | -0.52% | 1,315,546 |
| Jul 15, 2025 | 7.84 | 7.88 | 7.64 | 7.65 | 7.65 | -1.80% | 1,831,878 |
| Jul 14, 2025 | 7.71 | 7.81 | 7.65 | 7.79 | 7.79 | 0.91% | 1,509,597 |
| Jul 11, 2025 | 7.71 | 7.77 | 7.63 | 7.72 | 7.72 | -0.77% | 1,066,368 |
| Jul 10, 2025 | 7.59 | 7.89 | 7.59 | 7.78 | 7.78 | 2.10% | 1,386,130 |
| Jul 9, 2025 | 7.63 | 7.64 | 7.51 | 7.62 | 7.62 | 0.40% | 999,680 |
| Jul 8, 2025 | 7.41 | 7.70 | 7.36 | 7.59 | 7.59 | 2.43% | 1,577,385 |
| Jul 7, 2025 | 7.52 | 7.59 | 7.31 | 7.41 | 7.41 | -2.11% | 1,348,477 |
| Jul 3, 2025 | 7.62 | 7.64 | 7.54 | 7.57 | 7.57 | 0.40% | 1,053,158 |
| Jul 2, 2025 | 7.46 | 7.58 | 7.44 | 7.54 | 7.54 | 0.67% | 1,251,117 |
| Jul 1, 2025 | 7.24 | 7.65 | 7.21 | 7.49 | 7.49 | 2.88% | 1,647,146 |
| Jun 30, 2025 | 7.42 | 7.43 | 7.24 | 7.28 | 7.28 | -2.93% | 1,132,488 |
| Jun 27, 2025 | 7.57 | 7.64 | 7.46 | 7.50 | 7.35 | -0.40% | 1,937,180 |
| Jun 26, 2025 | 7.37 | 7.54 | 7.32 | 7.53 | 7.38 | 2.73% | 2,094,981 |