RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
7.01
-0.05 (-0.71%)
At close: Oct 7, 2025, 4:00 PM EDT
7.01
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
RLJ Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.03 | 7.09 | 6.97 | 7.01 | - | -0.71% | 2,816,135 |
| Oct 6, 2025 | 7.10 | 7.10 | 6.95 | 7.06 | 7.06 | 0.14% | 2,395,270 |
| Oct 3, 2025 | 7.08 | 7.27 | 7.04 | 7.05 | 7.05 | -2.08% | 1,763,803 |
| Oct 2, 2025 | 7.20 | 7.29 | 7.13 | 7.20 | 7.20 | -0.28% | 1,537,253 |
| Oct 1, 2025 | 7.17 | 7.28 | 7.15 | 7.22 | 7.22 | 0.28% | 2,045,213 |
| Sep 30, 2025 | 7.20 | 7.24 | 7.09 | 7.20 | 7.20 | -2.17% | 1,634,449 |
| Sep 29, 2025 | 7.48 | 7.48 | 7.33 | 7.36 | 7.21 | -1.08% | 1,679,435 |
| Sep 26, 2025 | 7.37 | 7.50 | 7.34 | 7.44 | 7.29 | 0.95% | 2,528,480 |
| Sep 25, 2025 | 7.44 | 7.44 | 7.29 | 7.37 | 7.22 | -1.34% | 2,378,545 |
| Sep 24, 2025 | 7.41 | 7.50 | 7.37 | 7.47 | 7.32 | 0.54% | 2,265,777 |
| Sep 23, 2025 | 7.54 | 7.65 | 7.42 | 7.43 | 7.28 | -0.93% | 2,159,655 |
| Sep 22, 2025 | 7.65 | 7.79 | 7.50 | 7.50 | 7.35 | -2.22% | 2,086,072 |
| Sep 19, 2025 | 7.80 | 7.80 | 7.62 | 7.67 | 7.51 | -1.54% | 3,900,553 |
| Sep 18, 2025 | 7.65 | 7.81 | 7.64 | 7.79 | 7.63 | 2.37% | 2,946,219 |
| Sep 17, 2025 | 7.60 | 7.88 | 7.57 | 7.61 | 7.46 | 0.26% | 1,929,657 |
| Sep 16, 2025 | 7.61 | 7.64 | 7.43 | 7.59 | 7.44 | - | 3,003,160 |
| Sep 15, 2025 | 7.65 | 7.71 | 7.57 | 7.59 | 7.44 | -0.78% | 1,701,084 |
| Sep 12, 2025 | 7.64 | 7.76 | 7.62 | 7.65 | 7.49 | -0.65% | 1,594,793 |
| Sep 11, 2025 | 7.65 | 7.75 | 7.63 | 7.70 | 7.54 | 1.05% | 1,273,418 |
| Sep 10, 2025 | 7.59 | 7.68 | 7.58 | 7.62 | 7.46 | 0.13% | 1,519,710 |
| Sep 9, 2025 | 7.68 | 7.74 | 7.56 | 7.61 | 7.46 | -1.68% | 1,866,311 |
| Sep 8, 2025 | 7.86 | 7.86 | 7.70 | 7.74 | 7.58 | -1.78% | 1,620,536 |
| Sep 5, 2025 | 7.81 | 8.06 | 7.81 | 7.88 | 7.72 | 1.03% | 2,894,260 |
| Sep 4, 2025 | 7.69 | 7.82 | 7.62 | 7.80 | 7.64 | 1.96% | 2,107,950 |
| Sep 3, 2025 | 7.54 | 7.72 | 7.54 | 7.65 | 7.49 | 0.79% | 1,816,190 |
| Sep 2, 2025 | 7.62 | 7.70 | 7.55 | 7.59 | 7.44 | -1.43% | 2,317,981 |
| Aug 29, 2025 | 7.73 | 7.75 | 7.63 | 7.70 | 7.54 | -0.13% | 1,750,934 |
| Aug 28, 2025 | 7.82 | 7.82 | 7.63 | 7.71 | 7.55 | -1.28% | 2,461,892 |
| Aug 27, 2025 | 7.58 | 7.85 | 7.58 | 7.81 | 7.65 | 2.23% | 2,559,859 |
| Aug 26, 2025 | 7.57 | 7.74 | 7.54 | 7.64 | 7.48 | 0.79% | 3,661,811 |
| Aug 25, 2025 | 7.71 | 7.73 | 7.57 | 7.58 | 7.43 | -1.81% | 1,144,214 |
| Aug 22, 2025 | 7.43 | 7.75 | 7.37 | 7.72 | 7.56 | 5.03% | 1,883,754 |
| Aug 21, 2025 | 7.36 | 7.51 | 7.33 | 7.35 | 7.20 | -1.08% | 2,457,416 |
| Aug 20, 2025 | 7.42 | 7.47 | 7.34 | 7.43 | 7.28 | 0.27% | 3,228,560 |
| Aug 19, 2025 | 7.29 | 7.45 | 7.24 | 7.41 | 7.26 | 2.77% | 4,049,243 |
| Aug 18, 2025 | 7.13 | 7.27 | 7.13 | 7.21 | 7.06 | 0.84% | 2,026,135 |
| Aug 15, 2025 | 7.27 | 7.28 | 7.06 | 7.15 | 7.00 | -1.65% | 3,541,088 |
| Aug 14, 2025 | 7.26 | 7.38 | 7.17 | 7.27 | 7.12 | -1.36% | 2,252,982 |
| Aug 13, 2025 | 7.26 | 7.38 | 7.21 | 7.37 | 7.22 | 2.22% | 2,689,930 |
| Aug 12, 2025 | 7.14 | 7.25 | 7.06 | 7.21 | 7.06 | 2.56% | 1,907,188 |
| Aug 11, 2025 | 6.97 | 7.08 | 6.88 | 7.03 | 6.89 | 1.15% | 2,496,501 |
| Aug 8, 2025 | 7.42 | 7.43 | 6.93 | 6.95 | 6.81 | -5.70% | 3,273,916 |
| Aug 7, 2025 | 7.43 | 7.46 | 7.21 | 7.37 | 7.22 | 0.55% | 1,612,294 |
| Aug 6, 2025 | 7.40 | 7.44 | 7.26 | 7.33 | 7.18 | -0.95% | 1,457,846 |
| Aug 5, 2025 | 7.31 | 7.42 | 7.23 | 7.40 | 7.25 | 1.79% | 2,215,590 |
| Aug 4, 2025 | 7.25 | 7.33 | 7.22 | 7.27 | 7.12 | 0.69% | 1,365,759 |
| Aug 1, 2025 | 7.30 | 7.39 | 7.14 | 7.22 | 7.07 | -2.43% | 2,491,341 |
| Jul 31, 2025 | 7.37 | 7.46 | 7.31 | 7.40 | 7.25 | -0.54% | 1,883,816 |
| Jul 30, 2025 | 7.70 | 7.73 | 7.40 | 7.44 | 7.29 | -3.38% | 1,334,805 |
| Jul 29, 2025 | 7.86 | 7.86 | 7.67 | 7.70 | 7.54 | -1.03% | 1,498,108 |