RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value (RLJ)
7.2200
-0.1800 (-2.43%)
NYSE · Last Trade: Aug 4th, 3:13 AM EDT
Historical Prices For RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value (RLJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 7.30 | 7.38 | 7.13 | 7.22 | 2,491,341 | 7.22 |
| 7/31/2025 | 7.37 | 7.46 | 7.30 | 7.40 | 1,883,816 | 7.40 |
| 7/30/2025 | 7.70 | 7.73 | 7.40 | 7.44 | 1,334,805 | 7.44 |
| 7/29/2025 | 7.86 | 7.86 | 7.67 | 7.70 | 1,498,108 | 7.70 |
| 7/28/2025 | 7.88 | 7.91 | 7.76 | 7.78 | 1,651,554 | 7.78 |
| 7/25/2025 | 7.76 | 7.92 | 7.64 | 7.84 | 1,186,904 | 7.84 |
| 7/24/2025 | 7.83 | 7.84 | 7.67 | 7.70 | 961,281 | 7.70 |
| 7/23/2025 | 7.97 | 7.97 | 7.83 | 7.87 | 1,057,008 | 7.87 |
| 7/22/2025 | 7.65 | 7.92 | 7.65 | 7.89 | 1,531,040 | 7.89 |
| 7/21/2025 | 7.64 | 7.71 | 7.61 | 7.62 | 943,153 | 7.62 |
| 7/18/2025 | 7.56 | 7.58 | 7.48 | 7.55 | 1,043,356 | 7.55 |
| 7/17/2025 | 7.57 | 7.71 | 7.51 | 7.51 | 1,702,955 | 7.51 |
| 7/16/2025 | 7.69 | 7.78 | 7.58 | 7.61 | 1,315,546 | 7.61 |
| 7/15/2025 | 7.84 | 7.88 | 7.63 | 7.65 | 1,831,854 | 7.65 |
| 7/14/2025 | 7.71 | 7.80 | 7.65 | 7.79 | 1,509,597 | 7.79 |
| 7/11/2025 | 7.71 | 7.76 | 7.63 | 7.72 | 1,066,368 | 7.72 |
| 7/10/2025 | 7.59 | 7.88 | 7.59 | 7.78 | 1,386,130 | 7.78 |
| 7/09/2025 | 7.63 | 7.64 | 7.51 | 7.62 | 999,680 | 7.62 |
| 7/08/2025 | 7.41 | 7.70 | 7.36 | 7.59 | 1,577,385 | 7.59 |
| 7/07/2025 | 7.52 | 7.59 | 7.30 | 7.41 | 1,348,477 | 7.41 |
| 7/03/2025 | 7.62 | 7.63 | 7.54 | 7.57 | 1,053,158 | 7.57 |
| 7/02/2025 | 7.46 | 7.58 | 7.44 | 7.54 | 1,251,116 | 7.54 |
| 7/01/2025 | 7.24 | 7.64 | 7.21 | 7.49 | 1,647,136 | 7.49 |
| 6/30/2025 | 7.42 | 7.43 | 7.24 | 7.28 | 1,132,488 | 7.28 |
| 6/27/2025 | 7.57 | 7.64 | 7.46 | 7.50 | 1,937,180 | 7.35 |
| 6/26/2025 | 7.37 | 7.54 | 7.32 | 7.53 | 2,094,981 | 7.38 |
| 6/25/2025 | 7.34 | 7.44 | 7.30 | 7.33 | 2,011,629 | 7.18 |
| 6/24/2025 | 7.37 | 7.43 | 7.30 | 7.39 | 1,686,090 | 7.24 |
| 6/23/2025 | 7.15 | 7.32 | 7.11 | 7.30 | 1,933,234 | 7.15 |
| 6/20/2025 | 7.28 | 7.33 | 7.16 | 7.19 | 2,225,933 | 7.05 |
| 6/18/2025 | 7.19 | 7.33 | 7.19 | 7.21 | 1,736,940 | 7.07 |
| 6/17/2025 | 7.16 | 7.31 | 7.11 | 7.20 | 1,818,781 | 7.06 |
| 6/16/2025 | 7.17 | 7.24 | 7.12 | 7.24 | 1,833,836 | 7.10 |
| 6/13/2025 | 7.19 | 7.27 | 6.99 | 7.05 | 1,889,549 | 6.91 |
| 6/12/2025 | 7.24 | 7.33 | 7.19 | 7.27 | 1,525,618 | 7.12 |
| 6/11/2025 | 7.48 | 7.48 | 7.29 | 7.33 | 1,923,735 | 7.18 |
| 6/10/2025 | 7.45 | 7.54 | 7.34 | 7.41 | 1,519,960 | 7.26 |
| 6/09/2025 | 7.26 | 7.49 | 7.26 | 7.39 | 1,646,108 | 7.24 |
| 6/06/2025 | 7.34 | 7.45 | 7.32 | 7.43 | 951,571 | 7.28 |
| 6/05/2025 | 7.18 | 7.29 | 7.10 | 7.25 | 1,107,375 | 7.11 |
| 6/04/2025 | 7.33 | 7.38 | 7.14 | 7.21 | 970,836 | 7.07 |
| 6/03/2025 | 7.24 | 7.41 | 7.19 | 7.34 | 1,374,720 | 7.19 |
| 6/02/2025 | 7.32 | 7.34 | 7.16 | 7.24 | 1,334,871 | 7.10 |
| 5/30/2025 | 7.25 | 7.37 | 7.16 | 7.30 | 2,283,048 | 7.15 |
| 5/29/2025 | 7.30 | 7.38 | 7.20 | 7.30 | 1,607,629 | 7.15 |
| 5/28/2025 | 7.44 | 7.44 | 7.27 | 7.27 | 1,874,004 | 7.12 |
| 5/27/2025 | 7.24 | 7.44 | 7.13 | 7.42 | 2,095,891 | 7.27 |
| 5/23/2025 | 6.97 | 7.18 | 6.91 | 7.12 | 2,565,852 | 6.98 |
| 5/22/2025 | 7.10 | 7.17 | 7.06 | 7.15 | 1,494,566 | 7.01 |
| 5/21/2025 | 7.40 | 7.40 | 7.13 | 7.15 | 3,268,169 | 7.01 |
| 5/20/2025 | 7.49 | 7.53 | 7.34 | 7.43 | 1,819,255 | 7.28 |
| 5/19/2025 | 7.47 | 7.54 | 7.41 | 7.50 | 1,285,274 | 7.35 |
| 5/16/2025 | 7.50 | 7.60 | 7.39 | 7.59 | 1,641,063 | 7.44 |
| 5/15/2025 | 7.57 | 7.61 | 7.46 | 7.49 | 1,678,549 | 7.34 |
| 5/14/2025 | 7.68 | 7.72 | 7.58 | 7.59 | 1,837,242 | 7.44 |
| 5/13/2025 | 7.75 | 7.84 | 7.67 | 7.72 | 2,536,916 | 7.57 |
| 5/12/2025 | 7.76 | 7.99 | 7.68 | 7.72 | 2,618,664 | 7.57 |
| 5/09/2025 | 7.22 | 7.45 | 7.17 | 7.37 | 3,348,265 | 7.22 |
| 5/08/2025 | 7.17 | 7.25 | 7.12 | 7.18 | 3,565,426 | 7.04 |
| 5/07/2025 | 6.97 | 7.22 | 6.96 | 7.08 | 6,306,415 | 6.94 |
| 5/06/2025 | 6.96 | 7.07 | 6.85 | 6.97 | 2,553,040 | 6.83 |
| 5/05/2025 | 7.09 | 7.30 | 7.01 | 7.03 | 2,381,313 | 6.89 |