RLJ Lodging Trust (RLJ) Historical Stock Data
7.59 ↓0.13 (-1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RLJ is up 0.36% a day on average. There have been 16 days where RLJ Lodging Trust closed green and 14 days where RLJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.68 | 7.59 | ↓$0.09 (-1.17%) | 7.58 | 7.72 | 1.84M |
| 2025-05-13 | 7.75 | 7.72 | ↓$0.03 (-0.39%) | 7.67 | 7.84 | 2.40M |
| 2025-05-12 | 7.76 | 7.72 | ↓$0.04 (-0.52%) | 7.69 | 7.99 | 2.62M |
| 2025-05-09 | 7.22 | 7.37 | ↑$0.15 (2.08%) | 7.18 | 7.45 | 3.30M |
| 2025-05-08 | 7.17 | 7.18 | ↑$0.01 (0.14%) | 7.12 | 7.25 | 3.57M |
| 2025-05-07 | 6.97 | 7.08 | ↑$0.11 (1.58%) | 6.96 | 7.22 | 6.31M |
| 2025-05-06 | 6.96 | 6.97 | ↑$0.01 (0.14%) | 6.86 | 7.07 | 2.55M |
| 2025-05-05 | 7.09 | 7.03 | ↓$0.06 (-0.85%) | 7.01 | 7.30 | 2.38M |
| 2025-05-02 | 7.14 | 7.26 | ↑$0.12 (1.68%) | 7.14 | 7.42 | 3.70M |
| 2025-05-01 | 7.14 | 7.11 | ↓$0.03 (-0.42%) | 7.10 | 7.31 | 1.67M |
| 2025-04-30 | 6.93 | 7.01 | ↑$0.08 (1.15%) | 6.85 | 7.08 | 3.60M |
| 2025-04-29 | 7.04 | 7.02 | ↓$0.02 (-0.28%) | 6.99 | 7.13 | 1.57M |
| 2025-04-28 | 7.05 | 7.09 | ↑$0.04 (0.57%) | 7.01 | 7.21 | 1.59M |
| 2025-04-25 | 6.90 | 7.02 | ↑$0.12 (1.74%) | 6.84 | 7.04 | 1.16M |
| 2025-04-24 | 6.97 | 6.95 | ↓$0.02 (-0.29%) | 6.84 | 6.99 | 1.19M |
| 2025-04-23 | 7.16 | 6.91 | ↓$0.25 (-3.49%) | 6.90 | 7.33 | 2.09M |
| 2025-04-22 | 6.96 | 6.87 | ↓$0.09 (-1.29%) | 6.79 | 7.03 | 2.04M |
| 2025-04-21 | 6.83 | 6.88 | ↑$0.05 (0.73%) | 6.76 | 6.94 | 1.87M |
| 2025-04-17 | 6.76 | 6.96 | ↑$0.20 (2.96%) | 6.76 | 7.00 | 3.34M |
| 2025-04-16 | 6.84 | 6.76 | ↓$0.08 (-1.17%) | 6.72 | 6.94 | 3.09M |
| 2025-04-15 | 6.79 | 6.89 | ↑$0.10 (1.47%) | 6.74 | 6.90 | 2.54M |
| 2025-04-14 | 7.03 | 6.82 | ↓$0.21 (-2.99%) | 6.62 | 7.03 | 2.92M |
| 2025-04-11 | 6.72 | 6.89 | ↑$0.17 (2.53%) | 6.51 | 6.89 | 3.16M |
| 2025-04-10 | 7.10 | 6.78 | ↓$0.32 (-4.51%) | 6.60 | 7.31 | 3.31M |
| 2025-04-09 | 6.21 | 7.41 | ↑$1.20 (19.32%) | 6.16 | 7.47 | 5.25M |
| 2025-04-08 | 6.82 | 6.35 | ↓$0.47 (-6.89%) | 6.28 | 6.82 | 3.07M |
| 2025-04-07 | 6.50 | 6.63 | ↑$0.13 (2.00%) | 6.25 | 7.00 | 4.77M |
| 2025-04-04 | 6.56 | 6.81 | ↑$0.25 (3.81%) | 6.50 | 7.08 | 8.69M |
| 2025-04-03 | 7.72 | 7.11 | ↓$0.61 (-7.90%) | 6.99 | 7.76 | 5.31M |
| 2025-04-02 | 7.88 | 7.96 | ↑$0.08 (1.02%) | 7.85 | 8.02 | 2.92M |
Create an account or log in to view more rows.
$RLJ Hold on to your Butts.
$RLJ buy SHARES
$RLJ Green by EOD guarentee
$RLJ always with good potential for a long term Hodl
$RLJ my put options are fine
$RLJ out of the way
$RLJ i need more
$RLJ going down
$RLJ rubbish
$RLJ BUY BUY BUY BUY