RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
8.02
-0.17 (-2.08%)
At close: Mar 28, 2025, 4:00 PM
8.13
+0.11 (1.33%)
After-hours: Mar 28, 2025, 7:56 PM EDT
RLJ Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.17 | 8.25 | 7.99 | 8.02 | 8.02 | -2.08% | 2,012,768 |
| Mar 27, 2025 | 8.32 | 8.32 | 8.15 | 8.19 | 8.19 | -1.68% | 2,618,269 |
| Mar 26, 2025 | 8.37 | 8.49 | 8.25 | 8.33 | 8.33 | -0.36% | 2,030,619 |
| Mar 25, 2025 | 8.52 | 8.52 | 8.28 | 8.36 | 8.36 | -1.42% | 2,534,097 |
| Mar 24, 2025 | 8.46 | 8.61 | 8.36 | 8.48 | 8.48 | 0.83% | 2,571,979 |
| Mar 21, 2025 | 8.70 | 8.70 | 8.26 | 8.41 | 8.41 | -5.29% | 5,654,912 |
| Mar 20, 2025 | 8.63 | 8.99 | 8.51 | 8.88 | 8.88 | -0.89% | 2,573,073 |
| Mar 19, 2025 | 8.79 | 9.04 | 8.79 | 8.96 | 8.96 | 1.47% | 1,838,636 |
| Mar 18, 2025 | 8.94 | 9.03 | 8.77 | 8.83 | 8.83 | -1.45% | 2,838,805 |
| Mar 17, 2025 | 8.72 | 9.00 | 8.72 | 8.96 | 8.96 | 2.52% | 3,864,380 |
| Mar 14, 2025 | 8.60 | 8.76 | 8.55 | 8.74 | 8.74 | 2.82% | 1,957,831 |
| Mar 13, 2025 | 8.94 | 8.98 | 8.46 | 8.50 | 8.50 | -4.60% | 2,596,399 |
| Mar 12, 2025 | 9.00 | 9.00 | 8.80 | 8.91 | 8.91 | -0.22% | 2,445,670 |
| Mar 11, 2025 | 9.29 | 9.32 | 8.91 | 8.93 | 8.93 | -3.35% | 2,778,837 |
| Mar 10, 2025 | 9.48 | 9.53 | 9.21 | 9.24 | 9.24 | -3.25% | 1,602,507 |
| Mar 7, 2025 | 9.27 | 9.58 | 9.24 | 9.55 | 9.55 | 3.02% | 1,946,210 |
| Mar 6, 2025 | 9.19 | 9.38 | 9.09 | 9.27 | 9.27 | 0.22% | 2,675,598 |
| Mar 5, 2025 | 9.27 | 9.42 | 9.18 | 9.25 | 9.25 | -0.86% | 1,997,373 |
| Mar 4, 2025 | 9.28 | 9.42 | 9.22 | 9.33 | 9.33 | -0.74% | 1,801,373 |
| Mar 3, 2025 | 9.31 | 9.59 | 9.31 | 9.40 | 9.40 | 1.51% | 1,893,993 |
| Feb 28, 2025 | 9.51 | 9.63 | 9.19 | 9.26 | 9.26 | -2.11% | 5,439,160 |
| Feb 27, 2025 | 9.35 | 9.57 | 9.30 | 9.46 | 9.46 | 1.83% | 1,868,049 |
| Feb 26, 2025 | 9.22 | 9.56 | 9.12 | 9.29 | 9.29 | 1.20% | 2,662,185 |
| Feb 25, 2025 | 9.27 | 9.30 | 9.09 | 9.18 | 9.18 | -1.08% | 2,416,901 |
| Feb 24, 2025 | 9.41 | 9.44 | 9.26 | 9.28 | 9.28 | -0.64% | 2,847,636 |
| Feb 21, 2025 | 9.59 | 9.67 | 9.24 | 9.34 | 9.34 | -2.51% | 2,297,288 |
| Feb 20, 2025 | 9.53 | 9.62 | 9.44 | 9.58 | 9.58 | -0.21% | 1,046,645 |
| Feb 19, 2025 | 9.61 | 9.71 | 9.55 | 9.60 | 9.60 | -1.44% | 1,102,579 |
| Feb 18, 2025 | 9.45 | 9.81 | 9.45 | 9.74 | 9.74 | 1.88% | 1,967,398 |
| Feb 14, 2025 | 9.60 | 9.65 | 9.50 | 9.56 | 9.56 | 0.10% | 977,163 |
| Feb 13, 2025 | 9.59 | 9.61 | 9.49 | 9.55 | 9.55 | 0.53% | 881,686 |
| Feb 12, 2025 | 9.47 | 9.56 | 9.39 | 9.50 | 9.50 | -1.25% | 1,257,830 |
| Feb 11, 2025 | 9.47 | 9.64 | 9.43 | 9.62 | 9.62 | 0.84% | 1,049,403 |
| Feb 10, 2025 | 9.81 | 9.85 | 9.52 | 9.54 | 9.54 | -2.35% | 868,142 |
| Feb 7, 2025 | 9.75 | 9.83 | 9.67 | 9.77 | 9.77 | - | 1,025,331 |
| Feb 6, 2025 | 9.67 | 9.79 | 9.64 | 9.77 | 9.77 | 1.45% | 801,357 |
| Feb 5, 2025 | 9.63 | 9.71 | 9.54 | 9.63 | 9.63 | -0.10% | 1,511,658 |
| Feb 4, 2025 | 9.62 | 9.74 | 9.59 | 9.64 | 9.64 | - | 1,009,336 |
| Feb 3, 2025 | 9.59 | 9.68 | 9.41 | 9.64 | 9.64 | -1.13% | 1,934,918 |
| Jan 31, 2025 | 9.92 | 9.95 | 9.74 | 9.75 | 9.75 | -1.22% | 1,315,632 |
| Jan 30, 2025 | 9.95 | 10.01 | 9.81 | 9.87 | 9.87 | 0.10% | 1,131,785 |
| Jan 29, 2025 | 10.03 | 10.06 | 9.79 | 9.86 | 9.86 | -1.50% | 2,050,331 |
| Jan 28, 2025 | 10.04 | 10.25 | 9.98 | 10.01 | 10.01 | -0.60% | 1,889,893 |
| Jan 27, 2025 | 9.78 | 10.23 | 9.77 | 10.07 | 10.07 | 2.97% | 1,517,035 |
| Jan 24, 2025 | 9.81 | 9.95 | 9.78 | 9.78 | 9.78 | -1.21% | 662,950 |
| Jan 23, 2025 | 9.83 | 9.94 | 9.77 | 9.90 | 9.90 | 0.30% | 1,432,062 |
| Jan 22, 2025 | 9.89 | 10.00 | 9.81 | 9.87 | 9.87 | -1.00% | 1,678,472 |
| Jan 21, 2025 | 9.98 | 10.04 | 9.88 | 9.97 | 9.97 | 0.61% | 1,193,376 |
| Jan 17, 2025 | 10.10 | 10.11 | 9.89 | 9.91 | 9.91 | -0.90% | 1,850,318 |
| Jan 16, 2025 | 10.10 | 10.14 | 9.98 | 10.00 | 10.00 | -0.50% | 1,440,363 |