RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
6.95
-0.42 (-5.70%)
Aug 8, 2025, 4:00 PM - Market closed
RLJ Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.42 | 7.43 | 6.93 | 6.95 | 6.95 | -5.70% | 3,272,261 |
| 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 |
| Jun 25, 2025 | 7.34 | 7.44 | 7.31 | 7.33 | 7.18 | -0.81% | 2,011,629 |
| Jun 24, 2025 | 7.37 | 7.44 | 7.31 | 7.39 | 7.24 | 1.23% | 1,686,090 |
| Jun 23, 2025 | 7.15 | 7.32 | 7.11 | 7.30 | 7.15 | 1.53% | 1,933,234 |
| Jun 20, 2025 | 7.28 | 7.33 | 7.16 | 7.19 | 7.05 | -0.28% | 2,225,933 |
| Jun 18, 2025 | 7.19 | 7.33 | 7.19 | 7.21 | 7.06 | 0.14% | 1,736,940 |
| Jun 17, 2025 | 7.16 | 7.31 | 7.11 | 7.20 | 7.06 | -0.55% | 1,818,781 |
| Jun 16, 2025 | 7.17 | 7.24 | 7.12 | 7.24 | 7.09 | 2.70% | 1,833,836 |
| Jun 13, 2025 | 7.19 | 7.27 | 6.99 | 7.05 | 6.91 | -3.03% | 1,889,549 |
| Jun 12, 2025 | 7.24 | 7.33 | 7.19 | 7.27 | 7.12 | -0.82% | 1,525,618 |
| Jun 11, 2025 | 7.48 | 7.48 | 7.29 | 7.33 | 7.18 | -1.08% | 1,923,735 |
| Jun 10, 2025 | 7.45 | 7.54 | 7.34 | 7.41 | 7.26 | 0.27% | 1,519,960 |
| Jun 9, 2025 | 7.26 | 7.49 | 7.26 | 7.39 | 7.24 | -0.54% | 1,646,108 |
| Jun 6, 2025 | 7.34 | 7.45 | 7.32 | 7.43 | 7.28 | 2.48% | 951,571 |
| Jun 5, 2025 | 7.18 | 7.29 | 7.10 | 7.25 | 7.10 | 0.55% | 1,107,375 |
| Jun 4, 2025 | 7.33 | 7.38 | 7.14 | 7.21 | 7.06 | -1.77% | 970,836 |
| Jun 3, 2025 | 7.24 | 7.41 | 7.19 | 7.34 | 7.19 | 1.38% | 1,374,720 |
| Jun 2, 2025 | 7.32 | 7.34 | 7.16 | 7.24 | 7.09 | -0.82% | 1,334,871 |
| May 30, 2025 | 7.25 | 7.37 | 7.16 | 7.30 | 7.15 | - | 2,283,048 |
| May 29, 2025 | 7.30 | 7.38 | 7.20 | 7.30 | 7.15 | 0.41% | 1,607,629 |