RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value (RLJ)
7.6200
+0.1300 (1.74%)
NYSE · Last Trade: Jan 8th, 10:12 AM EST
Historical Prices For RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value (RLJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/07/2026 | 7.70 | 7.70 | 7.43 | 7.49 | 1,173,931 | 7.49 |
| 1/06/2026 | 7.42 | 7.72 | 7.42 | 7.70 | 2,654,974 | 7.70 |
| 1/05/2026 | 7.65 | 7.71 | 7.55 | 7.59 | 1,677,985 | 7.59 |
| 1/02/2026 | 7.49 | 7.78 | 7.38 | 7.65 | 1,490,198 | 7.65 |
| 12/31/2025 | 7.58 | 7.58 | 7.44 | 7.45 | 1,770,462 | 7.45 |
| 12/30/2025 | 7.68 | 7.73 | 7.64 | 7.70 | 1,411,845 | 7.55 |
| 12/29/2025 | 7.67 | 7.69 | 7.58 | 7.67 | 1,645,452 | 7.52 |
| 12/26/2025 | 7.74 | 7.74 | 7.64 | 7.67 | 903,950 | 7.52 |
| 12/24/2025 | 7.64 | 7.74 | 7.64 | 7.72 | 824,059 | 7.57 |
| 12/23/2025 | 7.79 | 7.79 | 7.64 | 7.65 | 1,232,176 | 7.50 |
| 12/22/2025 | 7.76 | 7.87 | 7.76 | 7.79 | 1,946,886 | 7.64 |
| 12/19/2025 | 7.63 | 7.81 | 7.63 | 7.80 | 5,862,379 | 7.65 |
| 12/18/2025 | 7.81 | 7.82 | 7.67 | 7.70 | 2,744,209 | 7.55 |
| 12/17/2025 | 7.65 | 7.83 | 7.65 | 7.75 | 3,458,925 | 7.60 |
| 12/16/2025 | 7.76 | 7.79 | 7.64 | 7.69 | 1,706,854 | 7.54 |
| 12/15/2025 | 7.73 | 7.82 | 7.58 | 7.73 | 1,945,416 | 7.58 |
| 12/12/2025 | 7.66 | 7.72 | 7.59 | 7.66 | 2,130,049 | 7.51 |
| 12/11/2025 | 7.56 | 7.74 | 7.53 | 7.61 | 5,562,952 | 7.46 |
| 12/10/2025 | 7.40 | 7.61 | 7.37 | 7.54 | 2,842,149 | 7.39 |
| 12/09/2025 | 7.19 | 7.39 | 7.17 | 7.37 | 1,416,665 | 7.23 |
| 12/08/2025 | 7.33 | 7.35 | 7.14 | 7.22 | 1,882,420 | 7.08 |
| 12/05/2025 | 7.27 | 7.40 | 7.23 | 7.32 | 2,028,139 | 7.18 |
| 12/04/2025 | 7.38 | 7.42 | 7.24 | 7.27 | 3,065,692 | 7.13 |
| 12/03/2025 | 7.43 | 7.49 | 7.37 | 7.44 | 1,955,489 | 7.30 |
| 12/02/2025 | 7.54 | 7.54 | 7.37 | 7.41 | 1,977,556 | 7.27 |
| 12/01/2025 | 7.54 | 7.62 | 7.41 | 7.50 | 2,426,867 | 7.35 |
| 11/28/2025 | 7.60 | 7.62 | 7.36 | 7.54 | 874,668 | 7.39 |
| 11/26/2025 | 7.66 | 7.71 | 7.60 | 7.61 | 2,320,126 | 7.46 |
| 11/25/2025 | 7.58 | 7.75 | 7.53 | 7.64 | 1,811,423 | 7.49 |
| 11/24/2025 | 7.48 | 7.60 | 7.41 | 7.56 | 3,275,553 | 7.41 |
| 11/21/2025 | 7.26 | 7.56 | 7.26 | 7.52 | 1,624,947 | 7.37 |
| 11/20/2025 | 7.32 | 7.45 | 7.18 | 7.19 | 2,654,185 | 7.05 |
| 11/19/2025 | 7.37 | 7.45 | 7.24 | 7.29 | 1,667,210 | 7.15 |
| 11/18/2025 | 7.30 | 7.42 | 7.25 | 7.36 | 1,479,467 | 7.22 |
| 11/17/2025 | 7.43 | 7.49 | 7.29 | 7.31 | 2,933,045 | 7.17 |
| 11/14/2025 | 7.46 | 7.50 | 7.33 | 7.43 | 1,367,879 | 7.29 |
| 11/13/2025 | 7.43 | 7.55 | 7.38 | 7.48 | 2,293,430 | 7.33 |
| 11/12/2025 | 7.50 | 7.67 | 7.45 | 7.52 | 2,564,846 | 7.37 |
| 11/11/2025 | 7.28 | 7.39 | 7.23 | 7.29 | 1,204,893 | 7.15 |
| 11/10/2025 | 7.28 | 7.37 | 7.17 | 7.30 | 2,191,474 | 7.16 |
| 11/07/2025 | 6.82 | 7.28 | 6.75 | 7.25 | 2,288,279 | 7.11 |
| 11/06/2025 | 7.00 | 7.00 | 6.73 | 6.86 | 1,944,714 | 6.73 |
| 11/05/2025 | 6.80 | 6.92 | 6.70 | 6.86 | 1,473,047 | 6.73 |
| 11/04/2025 | 6.74 | 6.86 | 6.71 | 6.80 | 1,110,558 | 6.67 |
| 11/03/2025 | 6.76 | 6.88 | 6.69 | 6.87 | 1,366,815 | 6.74 |
| 10/31/2025 | 6.88 | 6.88 | 6.67 | 6.80 | 1,524,423 | 6.67 |
| 10/30/2025 | 6.81 | 7.00 | 6.77 | 6.93 | 1,408,467 | 6.79 |
| 10/29/2025 | 6.84 | 7.01 | 6.80 | 6.88 | 2,055,213 | 6.75 |
| 10/28/2025 | 7.05 | 7.06 | 6.88 | 6.89 | 1,105,881 | 6.76 |
| 10/27/2025 | 6.99 | 7.09 | 6.97 | 7.06 | 1,093,356 | 6.92 |
| 10/24/2025 | 6.99 | 7.07 | 6.92 | 6.97 | 1,499,219 | 6.83 |
| 10/23/2025 | 7.16 | 7.16 | 6.94 | 6.95 | 1,397,669 | 6.81 |
| 10/22/2025 | 7.10 | 7.27 | 7.07 | 7.15 | 1,807,407 | 7.01 |
| 10/21/2025 | 7.08 | 7.23 | 7.06 | 7.09 | 2,469,713 | 6.95 |
| 10/20/2025 | 6.96 | 7.09 | 6.84 | 7.08 | 10,131,038 | 6.94 |
| 10/17/2025 | 6.81 | 6.96 | 6.81 | 6.93 | 1,525,366 | 6.79 |
| 10/16/2025 | 6.96 | 7.02 | 6.79 | 6.89 | 1,741,914 | 6.76 |
| 10/15/2025 | 6.79 | 6.98 | 6.78 | 6.95 | 1,829,988 | 6.81 |
| 10/14/2025 | 6.62 | 6.82 | 6.54 | 6.77 | 1,956,470 | 6.64 |
| 10/13/2025 | 6.66 | 6.74 | 6.58 | 6.71 | 1,996,768 | 6.58 |
| 10/10/2025 | 6.76 | 6.83 | 6.59 | 6.60 | 2,226,458 | 6.47 |
| 10/09/2025 | 6.95 | 6.98 | 6.75 | 6.76 | 2,001,006 | 6.63 |
| 10/08/2025 | 7.04 | 7.06 | 6.91 | 6.93 | 2,305,507 | 6.79 |