RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
9.77
+0.05 (0.51%)
Jan 14, 2025, 4:00 PM EST - Market closed
RLJ Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.71 | 9.85 | 9.70 | 9.77 | 9.77 | 0.51% | 1,163,208 |
| Jan 13, 2025 | 9.69 | 9.84 | 9.63 | 9.72 | 9.72 | -0.61% | 2,393,868 |
| Jan 10, 2025 | 9.49 | 9.88 | 9.45 | 9.78 | 9.78 | 1.03% | 3,068,997 |
| Jan 8, 2025 | 9.70 | 9.73 | 9.58 | 9.68 | 9.68 | -0.21% | 1,472,541 |
| Jan 7, 2025 | 9.95 | 9.99 | 9.65 | 9.70 | 9.70 | -2.51% | 2,303,708 |
| Jan 6, 2025 | 10.00 | 10.05 | 9.88 | 9.95 | 9.95 | -0.30% | 1,526,138 |
| Jan 3, 2025 | 9.98 | 10.03 | 9.88 | 9.98 | 9.98 | 0.10% | 1,240,958 |
| Jan 2, 2025 | 10.22 | 10.22 | 9.92 | 9.97 | 9.97 | -2.35% | 1,330,546 |
| Dec 31, 2024 | 10.24 | 10.30 | 10.16 | 10.21 | 10.21 | -0.87% | 1,997,216 |
| Dec 30, 2024 | 10.10 | 10.31 | 9.96 | 10.30 | 10.15 | 1.48% | 1,763,333 |
| Dec 27, 2024 | 10.22 | 10.32 | 10.11 | 10.15 | 10.00 | -1.55% | 744,784 |
| Dec 26, 2024 | 10.21 | 10.33 | 10.15 | 10.31 | 10.16 | 0.29% | 617,479 |
| Dec 24, 2024 | 10.16 | 10.28 | 10.08 | 10.28 | 10.13 | 1.08% | 577,044 |
| Dec 23, 2024 | 10.21 | 10.28 | 10.07 | 10.17 | 10.02 | -1.17% | 1,112,506 |
| Dec 20, 2024 | 10.06 | 10.40 | 10.06 | 10.29 | 10.14 | 1.68% | 3,384,674 |
| Dec 19, 2024 | 10.15 | 10.30 | 10.04 | 10.12 | 9.97 | 0.90% | 2,482,821 |
| Dec 18, 2024 | 10.57 | 10.65 | 9.98 | 10.03 | 9.89 | -5.20% | 2,637,475 |
| Dec 17, 2024 | 10.49 | 10.67 | 10.45 | 10.58 | 10.43 | 0.38% | 1,936,249 |
| Dec 16, 2024 | 10.35 | 10.67 | 10.34 | 10.54 | 10.39 | 1.74% | 2,050,857 |
| Dec 13, 2024 | 10.43 | 10.43 | 10.28 | 10.36 | 10.21 | -1.24% | 1,740,415 |
| Dec 12, 2024 | 10.49 | 10.57 | 10.44 | 10.49 | 10.34 | -0.38% | 750,456 |
| Dec 11, 2024 | 10.64 | 10.66 | 10.50 | 10.53 | 10.38 | -0.57% | 1,161,837 |
| Dec 10, 2024 | 10.55 | 10.71 | 10.51 | 10.59 | 10.44 | 0.57% | 1,310,699 |
| Dec 9, 2024 | 10.51 | 10.62 | 10.44 | 10.53 | 10.38 | 0.96% | 1,586,444 |
| Dec 6, 2024 | 10.56 | 10.59 | 10.39 | 10.43 | 10.28 | -1.04% | 1,488,005 |
| Dec 5, 2024 | 10.56 | 10.75 | 10.42 | 10.54 | 10.39 | -0.57% | 1,903,492 |
| Dec 4, 2024 | 10.63 | 10.70 | 10.52 | 10.60 | 10.45 | -0.75% | 1,654,852 |
| Dec 3, 2024 | 10.34 | 10.84 | 10.28 | 10.68 | 10.53 | 5.22% | 3,946,190 |
| Dec 2, 2024 | 10.24 | 10.26 | 9.97 | 10.15 | 10.00 | -0.59% | 2,058,888 |
| Nov 29, 2024 | 10.20 | 10.37 | 10.16 | 10.21 | 10.06 | 0.69% | 1,010,153 |
| Nov 27, 2024 | 10.08 | 10.23 | 10.05 | 10.14 | 9.99 | 0.80% | 1,761,566 |
| Nov 26, 2024 | 10.01 | 10.15 | 9.98 | 10.06 | 9.91 | -0.20% | 2,271,759 |
| Nov 25, 2024 | 9.97 | 10.15 | 9.93 | 10.08 | 9.93 | 1.72% | 2,420,426 |
| Nov 22, 2024 | 9.87 | 10.03 | 9.83 | 9.91 | 9.77 | 1.12% | 1,720,754 |
| Nov 21, 2024 | 9.68 | 9.87 | 9.63 | 9.80 | 9.66 | 1.98% | 1,041,530 |
| Nov 20, 2024 | 9.55 | 9.68 | 9.51 | 9.61 | 9.47 | 0.21% | 643,987 |
| Nov 19, 2024 | 9.56 | 9.62 | 9.51 | 9.59 | 9.45 | -0.62% | 1,067,294 |
| Nov 18, 2024 | 9.62 | 9.72 | 9.49 | 9.65 | 9.51 | 0.42% | 1,103,145 |
| Nov 15, 2024 | 9.75 | 9.85 | 9.57 | 9.61 | 9.47 | -0.62% | 1,570,737 |
| Nov 14, 2024 | 10.01 | 10.06 | 9.63 | 9.67 | 9.53 | -3.40% | 1,290,250 |
| Nov 13, 2024 | 9.96 | 10.10 | 9.91 | 10.01 | 9.87 | 0.70% | 2,342,143 |
| Nov 12, 2024 | 9.81 | 10.00 | 9.70 | 9.94 | 9.80 | 1.33% | 2,583,685 |
| Nov 11, 2024 | 9.76 | 9.92 | 9.66 | 9.81 | 9.67 | 0.93% | 2,153,940 |
| Nov 8, 2024 | 9.46 | 9.80 | 9.34 | 9.72 | 9.58 | 2.42% | 2,443,134 |
| Nov 7, 2024 | 9.96 | 9.99 | 9.26 | 9.49 | 9.35 | 1.61% | 3,425,902 |
| Nov 6, 2024 | 9.22 | 9.44 | 9.13 | 9.34 | 9.21 | 5.06% | 3,090,589 |
| Nov 5, 2024 | 8.77 | 8.93 | 8.75 | 8.89 | 8.76 | 0.57% | 1,140,270 |
| Nov 4, 2024 | 8.78 | 8.92 | 8.77 | 8.84 | 8.71 | 0.80% | 1,748,563 |
| Nov 1, 2024 | 8.87 | 8.99 | 8.76 | 8.77 | 8.64 | -0.90% | 1,374,124 |
| Oct 31, 2024 | 9.06 | 9.08 | 8.81 | 8.85 | 8.72 | -2.64% | 2,187,692 |
| Oct 30, 2024 | 9.04 | 9.23 | 9.04 | 9.09 | 8.96 | 0.33% | 1,772,439 |
| Oct 29, 2024 | 8.98 | 9.13 | 8.97 | 9.06 | 8.93 | -0.11% | 1,116,143 |
| Oct 28, 2024 | 9.10 | 9.12 | 8.97 | 9.07 | 8.94 | 0.33% | 1,598,885 |
| Oct 25, 2024 | 9.15 | 9.19 | 8.99 | 9.04 | 8.91 | -0.55% | 1,581,873 |
| Oct 24, 2024 | 9.01 | 9.10 | 8.98 | 9.09 | 8.96 | 1.00% | 978,550 |
| Oct 23, 2024 | 9.04 | 9.04 | 8.91 | 9.00 | 8.87 | -1.10% | 1,341,719 |
| Oct 22, 2024 | 9.07 | 9.14 | 9.03 | 9.10 | 8.97 | -0.11% | 1,206,597 |
| Oct 21, 2024 | 9.04 | 9.12 | 8.98 | 9.11 | 8.98 | 0.11% | 1,120,022 |
| Oct 18, 2024 | 9.27 | 9.27 | 9.10 | 9.10 | 8.97 | -1.30% | 999,150 |
| Oct 17, 2024 | 9.12 | 9.23 | 9.11 | 9.22 | 9.09 | 0.22% | 894,987 |
| Oct 16, 2024 | 9.22 | 9.31 | 9.18 | 9.20 | 9.07 | 0.44% | 928,657 |
| Oct 15, 2024 | 9.17 | 9.33 | 9.15 | 9.16 | 9.03 | 0.11% | 2,309,303 |
| Oct 14, 2024 | 9.10 | 9.16 | 9.04 | 9.15 | 9.02 | - | 2,143,205 |
| Oct 11, 2024 | 9.20 | 9.29 | 9.05 | 9.15 | 9.02 | -0.11% | 1,712,553 |
| Oct 10, 2024 | 9.07 | 9.17 | 9.00 | 9.16 | 9.03 | 0.99% | 1,622,203 |
| Oct 9, 2024 | 9.16 | 9.25 | 9.06 | 9.07 | 8.94 | -1.52% | 1,434,850 |
| Oct 8, 2024 | 9.23 | 9.29 | 9.00 | 9.21 | 9.08 | -0.32% | 1,086,080 |
| Oct 7, 2024 | 9.36 | 9.44 | 9.19 | 9.24 | 9.11 | -1.91% | 1,206,926 |
| Oct 4, 2024 | 9.38 | 9.49 | 9.34 | 9.42 | 9.28 | 1.95% | 1,169,181 |
| Oct 3, 2024 | 9.26 | 9.28 | 9.08 | 9.24 | 9.11 | -0.96% | 1,164,191 |
| Oct 2, 2024 | 9.20 | 9.35 | 9.16 | 9.33 | 9.20 | 0.86% | 1,806,535 |
| Oct 1, 2024 | 9.17 | 9.33 | 9.04 | 9.25 | 9.12 | 0.76% | 1,564,110 |
| Sep 30, 2024 | 9.29 | 9.29 | 9.05 | 9.18 | 9.05 | -2.55% | 1,888,967 |
| Sep 27, 2024 | 9.64 | 9.67 | 9.40 | 9.42 | 9.13 | -0.95% | 1,636,309 |
| Sep 26, 2024 | 9.59 | 9.65 | 9.50 | 9.51 | 9.22 | -1.04% | 1,851,367 |
| Sep 25, 2024 | 9.88 | 9.88 | 9.60 | 9.61 | 9.32 | -2.93% | 1,363,404 |
| Sep 24, 2024 | 9.83 | 10.00 | 9.82 | 9.90 | 9.60 | 0.81% | 1,126,167 |
| Sep 23, 2024 | 9.91 | 9.99 | 9.81 | 9.82 | 9.52 | -0.71% | 1,284,762 |
| Sep 20, 2024 | 9.78 | 10.01 | 9.68 | 9.89 | 9.59 | -0.10% | 2,660,407 |
| Sep 19, 2024 | 9.50 | 9.90 | 9.45 | 9.90 | 9.60 | 6.45% | 2,564,971 |
| Sep 18, 2024 | 9.43 | 9.52 | 9.26 | 9.30 | 9.02 | -1.38% | 1,365,745 |
| Sep 17, 2024 | 9.12 | 9.46 | 9.11 | 9.43 | 9.14 | 4.31% | 1,950,004 |
| Sep 16, 2024 | 9.18 | 9.19 | 9.02 | 9.04 | 8.77 | -1.09% | 963,428 |
| Sep 13, 2024 | 9.00 | 9.14 | 8.98 | 9.14 | 8.86 | 1.44% | 2,388,682 |
| Sep 12, 2024 | 9.02 | 9.09 | 8.95 | 9.01 | 8.74 | 0.67% | 1,446,380 |
| Sep 11, 2024 | 8.83 | 9.02 | 8.79 | 8.95 | 8.68 | 0.79% | 2,874,038 |
| Sep 10, 2024 | 8.92 | 8.97 | 8.82 | 8.88 | 8.61 | -0.67% | 1,173,793 |
| Sep 9, 2024 | 9.09 | 9.12 | 8.89 | 8.94 | 8.67 | -1.54% | 1,437,365 |
| Sep 6, 2024 | 9.08 | 9.19 | 8.99 | 9.08 | 8.81 | -0.33% | 3,074,029 |
| Sep 5, 2024 | 9.30 | 9.34 | 9.02 | 9.11 | 8.83 | -1.62% | 1,516,457 |
| Sep 4, 2024 | 9.43 | 9.57 | 9.24 | 9.26 | 8.98 | -1.59% | 874,170 |
| Sep 3, 2024 | 9.41 | 9.46 | 9.33 | 9.41 | 9.13 | -0.95% | 1,722,014 |
| Aug 30, 2024 | 9.44 | 9.54 | 9.37 | 9.50 | 9.21 | 1.17% | 1,365,447 |
| Aug 29, 2024 | 9.40 | 9.50 | 9.36 | 9.39 | 9.11 | 0.54% | 1,154,835 |
| Aug 28, 2024 | 9.28 | 9.37 | 9.27 | 9.34 | 9.06 | 0.11% | 1,623,696 |
| Aug 27, 2024 | 9.42 | 9.51 | 9.31 | 9.33 | 9.05 | -1.27% | 2,886,052 |
| Aug 26, 2024 | 9.60 | 9.61 | 9.44 | 9.45 | 9.16 | -0.84% | 1,366,989 |
| Aug 23, 2024 | 9.34 | 9.62 | 9.32 | 9.53 | 9.24 | 2.47% | 1,715,131 |
| Aug 22, 2024 | 9.33 | 9.42 | 9.29 | 9.30 | 9.02 | -0.21% | 815,559 |
| Aug 21, 2024 | 9.25 | 9.36 | 9.18 | 9.32 | 9.04 | 1.41% | 757,246 |