RLJ Lodging Trust (RLJ)
NYSE: RLJ
· Real-Time Price · USD
7.72
0.02 (0.26%)
At close: Sep 12, 2025, 9:54 AM
RLJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.65 | 7.75 | 7.63 | 7.70 | 7.70 | 1.05% | 1,202,848 |
| Sep 10, 2025 | 7.59 | 7.68 | 7.58 | 7.62 | 7.62 | 0.13% | 1,519,710 |
| Sep 9, 2025 | 7.68 | 7.74 | 7.56 | 7.61 | 7.61 | -1.68% | 1,866,311 |
| Sep 8, 2025 | 7.86 | 7.86 | 7.70 | 7.74 | 7.74 | -1.78% | 1,620,536 |
| Sep 5, 2025 | 7.81 | 8.06 | 7.81 | 7.88 | 7.88 | 1.03% | 2,894,300 |
| Sep 4, 2025 | 7.69 | 7.82 | 7.62 | 7.80 | 7.80 | 1.96% | 2,108,000 |
| Sep 3, 2025 | 7.54 | 7.72 | 7.54 | 7.65 | 7.65 | 0.79% | 1,816,200 |
| Sep 2, 2025 | 7.62 | 7.70 | 7.55 | 7.59 | 7.59 | -1.43% | 2,317,981 |
| Aug 29, 2025 | 7.73 | 7.75 | 7.63 | 7.70 | 7.70 | -0.13% | 1,750,934 |
| Aug 28, 2025 | 7.82 | 7.82 | 7.63 | 7.71 | 7.71 | -1.28% | 2,461,900 |
| Aug 27, 2025 | 7.58 | 7.85 | 7.58 | 7.81 | 7.81 | 2.23% | 2,559,900 |
| Aug 26, 2025 | 7.57 | 7.74 | 7.54 | 7.64 | 7.64 | 0.79% | 3,661,811 |
| Aug 25, 2025 | 7.71 | 7.73 | 7.57 | 7.58 | 7.58 | -1.81% | 1,144,214 |
| Aug 22, 2025 | 7.43 | 7.75 | 7.37 | 7.72 | 7.72 | 5.03% | 1,883,800 |
| Aug 21, 2025 | 7.36 | 7.51 | 7.33 | 7.35 | 7.35 | -1.08% | 2,457,416 |
| Aug 20, 2025 | 7.42 | 7.47 | 7.34 | 7.43 | 7.43 | 0.27% | 3,228,600 |
| Aug 19, 2025 | 7.29 | 7.45 | 7.24 | 7.41 | 7.41 | 2.77% | 4,049,243 |
| Aug 18, 2025 | 7.13 | 7.27 | 7.13 | 7.21 | 7.21 | 0.84% | 2,026,135 |
| Aug 15, 2025 | 7.27 | 7.28 | 7.06 | 7.15 | 7.15 | -1.65% | 3,541,088 |
| Aug 14, 2025 | 7.26 | 7.38 | 7.17 | 7.27 | 7.27 | -1.36% | 2,253,000 |