RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
7.30
0.00 (0.00%)
May 30, 2025, 4:00 PM - Market closed

RLJ Lodging Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20257.257.377.167.307.30-2,158,715
May 29, 20257.307.387.207.307.300.41%1,607,629
May 28, 20257.447.447.277.277.27-2.02%1,874,004
May 27, 20257.247.447.137.427.424.21%2,095,891
May 23, 20256.977.186.917.127.12-0.42%2,565,852
May 22, 20257.107.177.067.157.15-1,494,566
May 21, 20257.407.407.137.157.15-3.77%3,268,169
May 20, 20257.497.537.347.437.43-0.93%1,819,255
May 19, 20257.477.547.417.507.50-1.19%1,285,274
May 16, 20257.507.607.407.597.591.34%1,641,063
May 15, 20257.577.617.477.497.49-1.32%1,678,549
May 14, 20257.687.727.587.597.59-1.68%1,837,242
May 13, 20257.757.847.677.727.72-2,537,116
May 12, 20257.767.997.697.727.724.75%2,618,664
May 9, 20257.227.457.187.377.372.65%3,348,264
May 8, 20257.177.257.127.187.181.41%3,565,425
May 7, 20256.977.226.967.087.081.58%6,306,413
May 6, 20256.967.076.856.976.97-0.85%2,553,040
May 5, 20257.097.307.017.037.03-3.17%2,381,313
May 2, 20257.147.427.147.267.262.11%3,696,375
May 1, 20257.147.317.097.117.111.43%1,666,181
Apr 30, 20256.937.086.857.017.01-0.14%3,597,410
Apr 29, 20257.047.136.997.027.02-0.99%1,568,844
Apr 28, 20257.057.217.017.097.091.00%1,585,435
Apr 25, 20256.907.046.847.027.021.01%1,160,696
Apr 24, 20256.976.996.846.956.950.58%1,189,600
Apr 23, 20257.167.336.906.916.910.58%2,086,166
Apr 22, 20256.967.036.796.876.87-0.15%2,035,441
Apr 21, 20256.836.946.766.886.88-1.15%1,866,164
Apr 17, 20256.767.006.766.966.962.96%3,337,586
Apr 16, 20256.846.946.726.766.76-1.89%3,093,036
Apr 15, 20256.796.906.746.896.891.03%2,537,673
Apr 14, 20257.037.036.626.826.82-1.02%2,924,004
Apr 11, 20256.726.896.516.896.891.62%3,159,948
Apr 10, 20257.107.316.606.786.78-8.50%3,310,827
Apr 9, 20256.217.476.167.417.4116.69%5,253,030
Apr 8, 20256.826.826.286.356.35-4.22%3,068,507
Apr 7, 20256.507.006.256.636.63-2.64%4,774,169
Apr 4, 20256.567.086.506.816.81-4.22%8,686,751
Apr 3, 20257.727.766.997.117.11-10.68%5,307,580
Apr 2, 20257.888.027.857.967.96-0.25%2,918,810
Apr 1, 20257.988.147.917.987.981.14%3,252,242
Mar 31, 20257.857.977.797.897.89-1.62%5,724,691
Mar 28, 20258.178.257.998.027.87-2.08%2,012,769
Mar 27, 20258.328.328.158.198.04-1.68%2,618,269
Mar 26, 20258.378.498.258.338.18-0.36%2,030,619
Mar 25, 20258.528.528.288.368.20-1.42%2,534,097
Mar 24, 20258.468.618.368.488.320.83%2,571,979
Mar 21, 20258.708.708.268.418.25-5.29%5,654,912
Mar 20, 20258.638.998.518.888.71-0.89%2,573,073