5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
-12.59%
3 MONTH PERFORMANCE
-28.98%
6 MONTH PERFORMANCE
-22.88%
YEAR-TO-DATE PERFORMANCE
-31.34%
1 YEAR PERFORMANCE
-36.27%
RLJ Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.93 | $7.01 (1.15%) | $7.08 | $6.85 | 3.60 M | $1.06 B |
| 04/29/2025 | $7.04 | $7.02 (-0.28%) | $7.13 | $6.99 | 1.57 M | $1.07 B |
| 04/28/2025 | $7.05 | $7.09 (0.57%) | $7.21 | $7.01 | 1.59 M | $1.08 B |
| 04/25/2025 | $6.90 | $7.02 (1.74%) | $7.04 | $6.84 | 1.16 M | $1.07 B |
| 04/24/2025 | $6.97 | $6.95 (-0.29%) | $6.99 | $6.84 | 1.19 M | $1.05 B |
| 04/23/2025 | $7.16 | $6.91 (-3.49%) | $7.33 | $6.90 | 2.09 M | $1.05 B |
| 04/22/2025 | $6.96 | $6.87 (-1.29%) | $7.03 | $6.79 | 2.04 M | $1.04 B |
| 04/21/2025 | $6.83 | $6.88 (0.73%) | $6.94 | $6.76 | 1.87 M | $1.04 B |
| 04/17/2025 | $6.76 | $6.96 (2.96%) | $7.00 | $6.76 | 3.34 M | $1.06 B |
| 04/16/2025 | $6.84 | $6.76 (-1.17%) | $6.94 | $6.72 | 3.09 M | $1.03 B |
| 04/15/2025 | $6.79 | $6.89 (1.47%) | $6.90 | $6.74 | 2.54 M | $1.05 B |
| 04/14/2025 | $7.03 | $6.82 (-2.99%) | $7.03 | $6.62 | 2.92 M | $1.03 B |
| 04/11/2025 | $6.72 | $6.89 (2.53%) | $6.89 | $6.51 | 3.16 M | $1.05 B |
| 04/10/2025 | $7.10 | $6.78 (-4.51%) | $7.31 | $6.60 | 3.31 M | $1.03 B |
| 04/09/2025 | $6.21 | $7.41 (19.32%) | $7.47 | $6.16 | 5.25 M | $1.12 B |
| 04/08/2025 | $6.82 | $6.35 (-6.89%) | $6.82 | $6.28 | 3.07 M | $963.63 M |
| 04/07/2025 | $6.50 | $6.63 (2%) | $7.00 | $6.25 | 4.77 M | $1.01 B |
| 04/04/2025 | $6.56 | $6.81 (3.81%) | $7.08 | $6.50 | 8.69 M | $1.03 B |
| 04/03/2025 | $7.72 | $7.11 (-7.9%) | $7.76 | $6.99 | 5.31 M | $1.08 B |
| 04/02/2025 | $7.88 | $7.96 (1.02%) | $8.02 | $7.85 | 2.92 M | $1.21 B |
| 04/01/2025 | $7.98 | $7.98 (0%) | $8.14 | $7.91 | 3.25 M | $1.21 B |
| 03/31/2025 | $7.85 | $7.89 (0.51%) | $7.97 | $7.79 | 5.72 M | $1.20 B |
| 03/28/2025 | $8.17 | $8.02 (-1.84%) | $8.24 | $7.98 | 2.01 M | $1.22 B |
| 03/27/2025 | $8.32 | $8.19 (-1.56%) | $8.32 | $8.15 | 2.62 M | $1.24 B |
| 03/26/2025 | $8.37 | $8.33 (-0.48%) | $8.49 | $8.25 | 2.03 M | $1.26 B |
| 03/25/2025 | $8.52 | $8.36 (-1.88%) | $8.52 | $8.28 | 2.53 M | $1.27 B |
| 03/24/2025 | $8.46 | $8.48 (0.24%) | $8.61 | $8.36 | 2.57 M | $1.29 B |
| 03/21/2025 | $8.70 | $8.41 (-3.33%) | $8.70 | $8.26 | 5.65 M | $1.28 B |
| 03/20/2025 | $8.63 | $8.88 (2.9%) | $8.99 | $8.51 | 2.57 M | $1.35 B |
| 03/19/2025 | $8.79 | $8.96 (1.93%) | $9.04 | $8.79 | 1.84 M | $1.36 B |
| 03/18/2025 | $8.94 | $8.83 (-1.23%) | $9.03 | $8.77 | 2.84 M | $1.34 B |
| 03/17/2025 | $8.72 | $8.96 (2.75%) | $8.99 | $8.72 | 3.86 M | $1.36 B |
| 03/14/2025 | $8.60 | $8.74 (1.63%) | $8.76 | $8.55 | 1.96 M | $1.33 B |
| 03/13/2025 | $8.94 | $8.50 (-4.92%) | $8.98 | $8.46 | 2.60 M | $1.29 B |
| 03/12/2025 | $9.00 | $8.91 (-1%) | $9.00 | $8.80 | 2.45 M | $1.35 B |
| 03/11/2025 | $9.29 | $8.93 (-3.88%) | $9.32 | $8.90 | 2.78 M | $1.36 B |
| 03/10/2025 | $9.48 | $9.24 (-2.53%) | $9.53 | $9.21 | 1.60 M | $1.40 B |
| 03/07/2025 | $9.27 | $9.55 (3.02%) | $9.57 | $9.24 | 1.95 M | $1.45 B |
| 03/06/2025 | $9.19 | $9.27 (0.87%) | $9.38 | $9.09 | 2.68 M | $1.41 B |
| 03/05/2025 | $9.27 | $9.25 (-0.22%) | $9.42 | $9.18 | 2.00 M | $1.40 B |
| 03/04/2025 | $9.28 | $9.33 (0.54%) | $9.42 | $9.22 | 1.80 M | $1.42 B |
| 03/03/2025 | $9.31 | $9.40 (0.97%) | $9.59 | $9.31 | 1.89 M | $1.43 B |
| 02/28/2025 | $9.51 | $9.26 (-2.63%) | $9.63 | $9.19 | 5.44 M | $1.41 B |
| 02/27/2025 | $9.35 | $9.46 (1.18%) | $9.57 | $9.30 | 1.87 M | $1.44 B |
| 02/26/2025 | $9.22 | $9.29 (0.76%) | $9.56 | $9.12 | 2.66 M | $1.41 B |
| 02/25/2025 | $9.27 | $9.18 (-0.97%) | $9.30 | $9.09 | 2.42 M | $1.39 B |
| 02/24/2025 | $9.41 | $9.28 (-1.38%) | $9.44 | $9.26 | 2.85 M | $1.41 B |
| 02/21/2025 | $9.59 | $9.34 (-2.61%) | $9.67 | $9.24 | 2.30 M | $1.43 B |
| 02/20/2025 | $9.53 | $9.58 (0.52%) | $9.62 | $9.44 | 1.05 M | $1.47 B |
| 02/19/2025 | $9.61 | $9.60 (-0.1%) | $9.71 | $9.55 | 1.10 M | $1.47 B |
| 02/18/2025 | $9.45 | $9.74 (3.07%) | $9.81 | $9.45 | 1.97 M | $1.49 B |
| 02/14/2025 | $9.60 | $9.56 (-0.42%) | $9.65 | $9.49 | 977,200 | $1.46 B |
| 02/13/2025 | $9.59 | $9.55 (-0.42%) | $9.61 | $9.49 | 881,700 | $1.46 B |
| 02/12/2025 | $9.47 | $9.50 (0.32%) | $9.56 | $9.39 | 1.26 M | $1.45 B |
| 02/11/2025 | $9.47 | $9.62 (1.58%) | $9.64 | $9.43 | 1.05 M | $1.47 B |
| 02/10/2025 | $9.81 | $9.54 (-2.75%) | $9.85 | $9.52 | 868,142 | $1.46 B |
| 02/07/2025 | $9.75 | $9.77 (0.21%) | $9.83 | $9.67 | 1.03 M | $1.50 B |
| 02/06/2025 | $9.67 | $9.77 (1.03%) | $9.79 | $9.64 | 801,400 | $1.50 B |
| 02/05/2025 | $9.63 | $9.63 (0%) | $9.71 | $9.54 | 1.51 M | $1.47 B |
| 02/04/2025 | $9.62 | $9.64 (0.21%) | $9.74 | $9.59 | 1.01 M | $1.48 B |
| 02/03/2025 | $9.59 | $9.64 (0.52%) | $9.68 | $9.40 | 1.93 M | $1.48 B |
| 01/31/2025 | $9.92 | $9.75 (-1.71%) | $9.95 | $9.74 | 1.32 M | $1.49 B |
| 01/30/2025 | $9.95 | $9.87 (-0.8%) | $10.01 | $9.81 | 1.13 M | $1.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
