RLJ Lodging Trust (RLJ)
NYSE: RLJ
· Real-Time Price · USD
7.21
0.06 (0.84%)
At close: Aug 18, 2025, 3:59 PM
7.08
-1.80%
After-hours: Aug 18, 2025, 06:05 PM EDT
RLJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.13 | 7.27 | 7.13 | 7.21 | 7.21 | 0.84% | 1,847,434 |
| 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 |
| Aug 13, 2025 | 7.26 | 7.38 | 7.21 | 7.37 | 7.37 | 2.22% | 2,689,930 |
| Aug 12, 2025 | 7.14 | 7.25 | 7.06 | 7.21 | 7.21 | 2.56% | 1,907,200 |
| Aug 11, 2025 | 6.97 | 7.08 | 6.88 | 7.03 | 7.03 | 1.15% | 2,496,501 |
| Aug 8, 2025 | 7.42 | 7.43 | 6.93 | 6.95 | 6.95 | -5.70% | 3,273,916 |
| Aug 7, 2025 | 7.43 | 7.46 | 7.21 | 7.37 | 7.37 | 0.55% | 1,612,300 |
| Aug 6, 2025 | 7.40 | 7.44 | 7.26 | 7.33 | 7.33 | -0.95% | 1,457,846 |
| Aug 5, 2025 | 7.31 | 7.42 | 7.23 | 7.40 | 7.40 | 1.79% | 2,215,600 |
| Aug 4, 2025 | 7.25 | 7.33 | 7.22 | 7.27 | 7.27 | 0.69% | 1,365,759 |
| Aug 1, 2025 | 7.30 | 7.39 | 7.14 | 7.22 | 7.22 | -2.43% | 2,491,341 |
| Jul 31, 2025 | 7.37 | 7.46 | 7.31 | 7.40 | 7.40 | -0.54% | 1,883,816 |
| Jul 30, 2025 | 7.70 | 7.73 | 7.40 | 7.44 | 7.44 | -3.38% | 1,334,805 |
| Jul 29, 2025 | 7.86 | 7.86 | 7.67 | 7.70 | 7.70 | -1.03% | 1,498,108 |
| Jul 28, 2025 | 7.88 | 7.91 | 7.76 | 7.78 | 7.78 | -0.77% | 1,651,600 |
| Jul 25, 2025 | 7.76 | 7.92 | 7.65 | 7.84 | 7.84 | 1.82% | 1,186,904 |
| Jul 24, 2025 | 7.83 | 7.84 | 7.67 | 7.70 | 7.70 | -2.16% | 961,300 |
| Jul 23, 2025 | 7.97 | 7.97 | 7.83 | 7.87 | 7.87 | -0.25% | 1,057,008 |
| Jul 22, 2025 | 7.65 | 7.92 | 7.65 | 7.89 | 7.89 | 3.54% | 1,531,040 |