Skip to main content
RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
9.34
-0.24 (-2.51%)
At close: Feb 21, 2025, 4:00 PM
9.40
+0.06 (0.64%)
After-hours: Feb 21, 2025, 5:27 PM EST

RLJ Lodging Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20259.539.629.449.589.58-0.21%1,030,065
Feb 19, 20259.619.719.559.609.60-1.44%1,102,579
Feb 18, 20259.459.819.459.749.741.88%1,967,398
Feb 14, 20259.609.659.509.569.560.10%977,163
Feb 13, 20259.599.619.499.559.550.53%881,686
Feb 12, 20259.479.569.399.509.50-1.25%1,257,830
Feb 11, 20259.479.649.439.629.620.84%1,049,403
Feb 10, 20259.819.859.529.549.54-2.35%868,142
Feb 7, 20259.759.839.679.779.77-1,025,331
Feb 6, 20259.679.799.649.779.771.45%801,357
Feb 5, 20259.639.719.549.639.63-0.10%1,511,658
Feb 4, 20259.629.749.599.649.64-1,009,336
Feb 3, 20259.599.689.419.649.64-1.13%1,934,918
Jan 31, 20259.929.959.749.759.75-1.22%1,315,632
Jan 30, 20259.9510.019.819.879.870.10%1,131,785
Jan 29, 202510.0310.069.799.869.86-1.50%2,050,331
Jan 28, 202510.0410.259.9810.0110.01-0.60%1,889,893
Jan 27, 20259.7810.239.7710.0710.072.97%1,517,035
Jan 24, 20259.819.959.789.789.78-1.21%662,950
Jan 23, 20259.839.949.779.909.900.30%1,432,062
Jan 22, 20259.8910.009.819.879.87-1.00%1,678,472
Jan 21, 20259.9810.049.889.979.970.61%1,193,376
Jan 17, 202510.1010.119.899.919.91-0.90%1,850,318
Jan 16, 202510.1010.149.9810.0010.00-0.50%1,440,363
Jan 15, 20259.9810.119.9710.0510.052.87%1,844,795
Jan 14, 20259.719.859.709.779.770.51%1,163,208
Jan 13, 20259.699.849.639.729.72-0.61%2,393,868
Jan 10, 20259.499.889.459.789.781.03%3,068,997
Jan 8, 20259.709.739.589.689.68-0.21%1,472,541
Jan 7, 20259.959.999.659.709.70-2.51%2,303,708
Jan 6, 202510.0010.059.889.959.95-0.30%1,526,138
Jan 3, 20259.9810.039.889.989.980.10%1,240,958
Jan 2, 202510.2210.229.929.979.97-2.35%1,330,546
Dec 31, 202410.2410.3010.1610.2110.21-0.87%1,997,216
Dec 30, 202410.1010.319.9610.3010.151.48%1,763,333
Dec 27, 202410.2210.3210.1110.1510.00-1.55%744,784
Dec 26, 202410.2110.3310.1510.3110.160.29%617,479
Dec 24, 202410.1610.2810.0810.2810.131.08%577,044
Dec 23, 202410.2110.2810.0710.1710.02-1.17%1,112,506
Dec 20, 202410.0610.4010.0610.2910.141.68%3,384,674
Dec 19, 202410.1510.3010.0410.129.970.90%2,482,821
Dec 18, 202410.5710.659.9810.039.89-5.20%2,637,475
Dec 17, 202410.4910.6710.4510.5810.430.38%1,936,249
Dec 16, 202410.3510.6710.3410.5410.391.74%2,050,857
Dec 13, 202410.4310.4310.2810.3610.21-1.24%1,740,415
Dec 12, 202410.4910.5710.4410.4910.34-0.38%750,456
Dec 11, 202410.6410.6610.5010.5310.38-0.57%1,161,837
Dec 10, 202410.5510.7110.5110.5910.440.57%1,310,699
Dec 9, 202410.5110.6210.4410.5310.380.96%1,586,444
Dec 6, 202410.5610.5910.3910.4310.28-1.04%1,488,005
Dec 5, 202410.5610.7510.4210.5410.39-0.57%1,903,492
Dec 4, 202410.6310.7010.5210.6010.45-0.75%1,654,852
Dec 3, 202410.3410.8410.2810.6810.535.22%3,946,190
Dec 2, 202410.2410.269.9710.1510.00-0.59%2,058,888
Nov 29, 202410.2010.3710.1610.2110.060.69%1,010,153
Nov 27, 202410.0810.2310.0510.149.990.80%1,761,566
Nov 26, 202410.0110.159.9810.069.91-0.20%2,271,759
Nov 25, 20249.9710.159.9310.089.931.72%2,420,426
Nov 22, 20249.8710.039.839.919.771.12%1,720,754
Nov 21, 20249.689.879.639.809.661.98%1,041,530
Nov 20, 20249.559.689.519.619.470.21%643,987
Nov 19, 20249.569.629.519.599.45-0.62%1,067,294
Nov 18, 20249.629.729.499.659.510.42%1,103,145
Nov 15, 20249.759.859.579.619.47-0.62%1,570,737
Nov 14, 202410.0110.069.639.679.53-3.40%1,290,250
Nov 13, 20249.9610.109.9110.019.870.70%2,342,143
Nov 12, 20249.8110.009.709.949.801.33%2,583,685
Nov 11, 20249.769.929.669.819.670.93%2,153,940
Nov 8, 20249.469.809.349.729.582.42%2,443,134
Nov 7, 20249.969.999.269.499.351.61%3,425,902
Nov 6, 20249.229.449.139.349.215.06%3,090,589
Nov 5, 20248.778.938.758.898.760.57%1,140,270
Nov 4, 20248.788.928.778.848.710.80%1,748,563
Nov 1, 20248.878.998.768.778.64-0.90%1,374,124
Oct 31, 20249.069.088.818.858.72-2.64%2,187,692
Oct 30, 20249.049.239.049.098.960.33%1,772,439
Oct 29, 20248.989.138.979.068.93-0.11%1,116,143
Oct 28, 20249.109.128.979.078.940.33%1,598,885
Oct 25, 20249.159.198.999.048.91-0.55%1,581,873
Oct 24, 20249.019.108.989.098.961.00%978,550
Oct 23, 20249.049.048.919.008.87-1.10%1,341,719
Oct 22, 20249.079.149.039.108.97-0.11%1,206,597
Oct 21, 20249.049.128.989.118.980.11%1,120,022
Oct 18, 20249.279.279.109.108.97-1.30%999,150
Oct 17, 20249.129.239.119.229.090.22%894,987
Oct 16, 20249.229.319.189.209.070.44%928,657
Oct 15, 20249.179.339.159.169.030.11%2,309,303
Oct 14, 20249.109.169.049.159.02-2,143,205
Oct 11, 20249.209.299.059.159.02-0.11%1,712,553
Oct 10, 20249.079.179.009.169.030.99%1,622,203
Oct 9, 20249.169.259.069.078.94-1.52%1,434,850
Oct 8, 20249.239.299.009.219.08-0.32%1,086,080
Oct 7, 20249.369.449.199.249.11-1.91%1,206,926
Oct 4, 20249.389.499.349.429.281.95%1,169,181
Oct 3, 20249.269.289.089.249.11-0.96%1,164,191
Oct 2, 20249.209.359.169.339.200.86%1,806,535
Oct 1, 20249.179.339.049.259.120.76%1,564,110
Sep 30, 20249.299.299.059.189.05-2.55%1,888,967
Sep 27, 20249.649.679.409.429.13-0.95%1,636,309
Sep 26, 20249.599.659.509.519.22-1.04%1,851,367