RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
7.19
-0.02 (-0.28%)
Jun 20, 2025, 4:00 PM - Market closed
RLJ Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 7.28 | 7.33 | 7.16 | 7.19 | 7.19 | -0.28% | 2,225,933 |
| Jun 18, 2025 | 7.19 | 7.33 | 7.19 | 7.21 | 7.21 | 0.14% | 1,736,940 |
| Jun 17, 2025 | 7.16 | 7.31 | 7.11 | 7.20 | 7.20 | -0.55% | 1,818,781 |
| Jun 16, 2025 | 7.17 | 7.24 | 7.12 | 7.24 | 7.24 | 2.70% | 1,833,836 |
| Jun 13, 2025 | 7.19 | 7.27 | 6.99 | 7.05 | 7.05 | -3.03% | 1,889,549 |
| Jun 12, 2025 | 7.24 | 7.33 | 7.19 | 7.27 | 7.27 | -0.82% | 1,525,618 |
| Jun 11, 2025 | 7.48 | 7.48 | 7.29 | 7.33 | 7.33 | -1.08% | 1,923,735 |
| Jun 10, 2025 | 7.45 | 7.54 | 7.34 | 7.41 | 7.41 | 0.27% | 1,519,960 |
| Jun 9, 2025 | 7.26 | 7.49 | 7.26 | 7.39 | 7.39 | -0.54% | 1,646,108 |
| Jun 6, 2025 | 7.34 | 7.45 | 7.32 | 7.43 | 7.43 | 2.48% | 951,571 |
| Jun 5, 2025 | 7.18 | 7.29 | 7.10 | 7.25 | 7.25 | 0.55% | 1,107,375 |
| Jun 4, 2025 | 7.33 | 7.38 | 7.14 | 7.21 | 7.21 | -1.77% | 970,836 |
| Jun 3, 2025 | 7.24 | 7.41 | 7.19 | 7.34 | 7.34 | 1.38% | 1,374,720 |
| Jun 2, 2025 | 7.32 | 7.34 | 7.16 | 7.24 | 7.24 | -0.82% | 1,334,871 |
| May 30, 2025 | 7.25 | 7.37 | 7.16 | 7.30 | 7.30 | - | 2,283,048 |
| May 29, 2025 | 7.30 | 7.38 | 7.20 | 7.30 | 7.30 | 0.41% | 1,607,629 |
| May 28, 2025 | 7.44 | 7.44 | 7.27 | 7.27 | 7.27 | -2.02% | 1,874,004 |
| May 27, 2025 | 7.24 | 7.44 | 7.13 | 7.42 | 7.42 | 4.21% | 2,095,891 |
| May 23, 2025 | 6.97 | 7.18 | 6.91 | 7.12 | 7.12 | -0.42% | 2,565,852 |
| May 22, 2025 | 7.10 | 7.17 | 7.06 | 7.15 | 7.15 | - | 1,494,566 |
| May 21, 2025 | 7.40 | 7.40 | 7.13 | 7.15 | 7.15 | -3.77% | 3,268,169 |
| May 20, 2025 | 7.49 | 7.53 | 7.34 | 7.43 | 7.43 | -0.93% | 1,819,255 |
| May 19, 2025 | 7.47 | 7.54 | 7.41 | 7.50 | 7.50 | -1.19% | 1,285,274 |
| May 16, 2025 | 7.50 | 7.60 | 7.40 | 7.59 | 7.59 | 1.34% | 1,641,063 |
| May 15, 2025 | 7.57 | 7.61 | 7.47 | 7.49 | 7.49 | -1.32% | 1,678,549 |
| May 14, 2025 | 7.68 | 7.72 | 7.58 | 7.59 | 7.59 | -1.68% | 1,837,242 |
| May 13, 2025 | 7.75 | 7.84 | 7.67 | 7.72 | 7.72 | - | 2,537,116 |
| May 12, 2025 | 7.76 | 7.99 | 7.69 | 7.72 | 7.72 | 4.75% | 2,618,664 |
| May 9, 2025 | 7.22 | 7.45 | 7.18 | 7.37 | 7.37 | 2.65% | 3,348,264 |
| May 8, 2025 | 7.17 | 7.25 | 7.12 | 7.18 | 7.18 | 1.41% | 3,565,425 |
| May 7, 2025 | 6.97 | 7.22 | 6.96 | 7.08 | 7.08 | 1.58% | 6,306,413 |
| May 6, 2025 | 6.96 | 7.07 | 6.85 | 6.97 | 6.97 | -0.85% | 2,553,040 |
| May 5, 2025 | 7.09 | 7.30 | 7.01 | 7.03 | 7.03 | -3.17% | 2,381,313 |
| May 2, 2025 | 7.14 | 7.42 | 7.14 | 7.26 | 7.26 | 2.11% | 3,696,375 |
| May 1, 2025 | 7.14 | 7.31 | 7.09 | 7.11 | 7.11 | 1.43% | 1,666,181 |
| Apr 30, 2025 | 6.93 | 7.08 | 6.85 | 7.01 | 7.01 | -0.14% | 3,597,410 |
| Apr 29, 2025 | 7.04 | 7.13 | 6.99 | 7.02 | 7.02 | -0.99% | 1,568,844 |
| Apr 28, 2025 | 7.05 | 7.21 | 7.01 | 7.09 | 7.09 | 1.00% | 1,585,435 |
| Apr 25, 2025 | 6.90 | 7.04 | 6.84 | 7.02 | 7.02 | 1.01% | 1,160,696 |
| Apr 24, 2025 | 6.97 | 6.99 | 6.84 | 6.95 | 6.95 | 0.58% | 1,189,600 |
| Apr 23, 2025 | 7.16 | 7.33 | 6.90 | 6.91 | 6.91 | 0.58% | 2,086,166 |
| Apr 22, 2025 | 6.96 | 7.03 | 6.79 | 6.87 | 6.87 | -0.15% | 2,035,441 |
| Apr 21, 2025 | 6.83 | 6.94 | 6.76 | 6.88 | 6.88 | -1.15% | 1,866,164 |
| Apr 17, 2025 | 6.76 | 7.00 | 6.76 | 6.96 | 6.96 | 2.96% | 3,337,586 |
| Apr 16, 2025 | 6.84 | 6.94 | 6.72 | 6.76 | 6.76 | -1.89% | 3,093,036 |
| Apr 15, 2025 | 6.79 | 6.90 | 6.74 | 6.89 | 6.89 | 1.03% | 2,537,673 |
| Apr 14, 2025 | 7.03 | 7.03 | 6.62 | 6.82 | 6.82 | -1.02% | 2,924,004 |
| Apr 11, 2025 | 6.72 | 6.89 | 6.51 | 6.89 | 6.89 | 1.62% | 3,159,948 |
| Apr 10, 2025 | 7.10 | 7.31 | 6.60 | 6.78 | 6.78 | -8.50% | 3,310,827 |
| Apr 9, 2025 | 6.21 | 7.47 | 6.16 | 7.41 | 7.41 | 16.69% | 5,253,030 |