RLJ Lodging Trust (RLJ)
NYSE: RLJ
· Real-Time Price · USD
7.04
-0.16 (-2.22%)
At close: Oct 03, 2025, 3:59 PM
7.26
3.08%
After-hours: Oct 03, 2025, 06:02 PM EDT
RLJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.08 | 7.27 | 7.04 | 7.05 | 7.05 | -2.08% | 1,763,380 |
| 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% | 2,528,500 |
| 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% | 2,265,800 |
| 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% | 2,086,100 |
| Sep 19, 2025 | 7.80 | 7.80 | 7.62 | 7.67 | 7.51 | -1.54% | 3,900,600 |
| 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 | 7.45 | 0.26% | 1,929,700 |
| Sep 16, 2025 | 7.61 | 7.64 | 7.43 | 7.59 | 7.44 | 0.00% | 3,003,200 |
| Sep 15, 2025 | 7.65 | 7.71 | 7.57 | 7.59 | 7.44 | -0.78% | 1,701,100 |
| Sep 12, 2025 | 7.64 | 7.76 | 7.62 | 7.65 | 7.49 | -0.65% | 1,594,800 |
| 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 | 7.45 | -1.68% | 1,866,311 |
| Sep 8, 2025 | 7.86 | 7.86 | 7.70 | 7.74 | 7.58 | -1.78% | 1,620,536 |
Page 1 of 136