RLJ Lodging Trust (RLJ)
7.13
-0.83 (-10.43%)
At close: Apr 03, 2025, 3:59 PM
7.11
-0.35%
Pre-market: Apr 04, 2025, 04:09 AM EDT
RLJ Lodging Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 7.72 | 7.76 | 6.99 | 7.11 | -0.85 | -10.68% | 5,306,327 |
| Apr 2, 2025 | 7.88 | 8.02 | 7.85 | 7.96 | -0.02 | -0.25% | 2,918,810 |
| Apr 1, 2025 | 7.98 | 8.14 | 7.91 | 7.98 | 0.09 | 1.14% | 3,252,242 |
| Mar 31, 2025 | 7.85 | 7.97 | 7.79 | 7.89 | -0.13 | -1.62% | 5,724,700 |
| Mar 28, 2025 | 8.17 | 8.24 | 7.98 | 8.02 | -0.17 | -2.08% | 2,012,800 |
| Mar 27, 2025 | 8.32 | 8.32 | 8.15 | 8.19 | -0.14 | -1.68% | 2,618,300 |
| Mar 26, 2025 | 8.37 | 8.49 | 8.25 | 8.33 | -0.03 | -0.36% | 2,030,619 |
| Mar 25, 2025 | 8.52 | 8.52 | 8.28 | 8.36 | -0.12 | -1.42% | 2,534,097 |
| Mar 24, 2025 | 8.46 | 8.61 | 8.36 | 8.48 | 0.07 | 0.83% | 2,572,000 |
| Mar 21, 2025 | 8.70 | 8.70 | 8.26 | 8.41 | -0.47 | -5.29% | 5,654,912 |
| Mar 20, 2025 | 8.63 | 8.99 | 8.51 | 8.88 | -0.08 | -0.89% | 2,573,100 |
| Mar 19, 2025 | 8.79 | 9.04 | 8.79 | 8.96 | 0.13 | 1.47% | 1,838,636 |
| Mar 18, 2025 | 8.94 | 9.03 | 8.77 | 8.83 | -0.13 | -1.45% | 2,838,805 |
| Mar 17, 2025 | 8.72 | 8.99 | 8.72 | 8.96 | 0.22 | 2.52% | 3,864,400 |
| Mar 14, 2025 | 8.60 | 8.76 | 8.55 | 8.74 | 0.24 | 2.82% | 1,957,831 |
| Mar 13, 2025 | 8.94 | 8.98 | 8.46 | 8.50 | -0.41 | -4.60% | 2,596,400 |
| Mar 12, 2025 | 9.00 | 9.00 | 8.80 | 8.91 | -0.02 | -0.22% | 2,445,700 |
| Mar 11, 2025 | 9.29 | 9.32 | 8.90 | 8.93 | -0.31 | -3.35% | 2,778,837 |
| Mar 10, 2025 | 9.48 | 9.53 | 9.21 | 9.24 | -0.31 | -3.25% | 1,603,632 |
| Mar 7, 2025 | 9.27 | 9.57 | 9.24 | 9.55 | 0.28 | 3.02% | 1,946,210 |
| Mar 6, 2025 | 9.19 | 9.38 | 9.09 | 9.27 | 0.02 | 0.22% | 2,675,600 |
| Mar 5, 2025 | 9.27 | 9.42 | 9.18 | 9.25 | -0.08 | -0.86% | 1,997,400 |
| Mar 4, 2025 | 9.28 | 9.42 | 9.22 | 9.33 | -0.07 | -0.74% | 1,801,400 |
| Mar 3, 2025 | 9.31 | 9.59 | 9.31 | 9.40 | 0.14 | 1.51% | 1,894,000 |
| Feb 28, 2025 | 9.51 | 9.63 | 9.19 | 9.26 | -0.20 | -2.11% | 5,439,200 |
| Feb 27, 2025 | 9.35 | 9.57 | 9.30 | 9.46 | 0.17 | 1.83% | 1,868,049 |
| Feb 26, 2025 | 9.22 | 9.56 | 9.12 | 9.29 | 0.11 | 1.20% | 2,662,200 |
| Feb 25, 2025 | 9.27 | 9.30 | 9.09 | 9.18 | -0.10 | -1.08% | 2,416,901 |
| Feb 24, 2025 | 9.41 | 9.44 | 9.26 | 9.28 | -0.06 | -0.64% | 2,847,636 |
| Feb 21, 2025 | 9.59 | 9.67 | 9.24 | 9.34 | -0.24 | -2.51% | 2,297,288 |
| Feb 20, 2025 | 9.53 | 9.62 | 9.44 | 9.58 | -0.02 | -0.21% | 1,046,645 |
| Feb 19, 2025 | 9.61 | 9.71 | 9.55 | 9.60 | -0.14 | -1.44% | 1,102,600 |
| Feb 18, 2025 | 9.45 | 9.81 | 9.45 | 9.74 | 0.18 | 1.88% | 1,967,400 |
| Feb 14, 2025 | 9.60 | 9.65 | 9.49 | 9.56 | 0.01 | 0.10% | 977,200 |
| Feb 13, 2025 | 9.59 | 9.61 | 9.49 | 9.55 | 0.05 | 0.53% | 881,700 |
| Feb 12, 2025 | 9.47 | 9.56 | 9.39 | 9.50 | -0.12 | -1.25% | 1,257,830 |
| Feb 11, 2025 | 9.47 | 9.64 | 9.43 | 9.62 | 0.08 | 0.84% | 1,049,403 |
| Feb 10, 2025 | 9.81 | 9.85 | 9.52 | 9.54 | -0.23 | -2.35% | 868,142 |
| Feb 7, 2025 | 9.75 | 9.83 | 9.67 | 9.77 | 0.00 | 0.00% | 1,025,331 |
| Feb 6, 2025 | 9.67 | 9.79 | 9.64 | 9.77 | 0.14 | 1.45% | 801,400 |
| Feb 5, 2025 | 9.63 | 9.71 | 9.54 | 9.63 | -0.01 | -0.10% | 1,511,658 |
| Feb 4, 2025 | 9.62 | 9.74 | 9.59 | 9.64 | 0.00 | 0.00% | 1,009,336 |
| Feb 3, 2025 | 9.59 | 9.68 | 9.40 | 9.64 | -0.11 | -1.13% | 1,934,918 |
| Jan 31, 2025 | 9.92 | 9.95 | 9.74 | 9.75 | -0.12 | -1.22% | 1,315,632 |
| Jan 30, 2025 | 9.95 | 10.01 | 9.81 | 9.87 | 0.01 | 0.10% | 1,131,800 |
| Jan 29, 2025 | 10.03 | 10.06 | 9.79 | 9.86 | -0.15 | -1.50% | 2,050,331 |
| Jan 28, 2025 | 10.04 | 10.25 | 9.98 | 10.01 | -0.06 | -0.60% | 1,889,900 |
| Jan 27, 2025 | 9.78 | 10.23 | 9.77 | 10.07 | 0.29 | 2.97% | 1,517,035 |
| Jan 24, 2025 | 9.81 | 9.95 | 9.78 | 9.78 | -0.12 | -1.21% | 662,950 |
| Jan 23, 2025 | 9.83 | 9.94 | 9.77 | 9.90 | 0.03 | 0.30% | 1,432,100 |