5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
+1.03%
3 MONTH PERFORMANCE
-7.04%
6 MONTH PERFORMANCE
-1.41%
YEAR-TO-DATE PERFORMANCE
-28.26%
1 YEAR PERFORMANCE
-29.77%
RLJ Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.27 | $7.32 (0.69%) | $7.40 | $7.23 | 2.03 M | $1.09 B |
| 12/04/2025 | $7.38 | $7.27 (-1.49%) | $7.42 | $7.24 | 3.07 M | $1.08 B |
| 12/03/2025 | $7.43 | $7.44 (0.13%) | $7.49 | $7.37 | 1.96 M | $1.11 B |
| 12/02/2025 | $7.54 | $7.41 (-1.72%) | $7.54 | $7.37 | 1.98 M | $1.11 B |
| 12/01/2025 | $7.54 | $7.50 (-0.53%) | $7.62 | $7.41 | 2.43 M | $1.12 B |
| 11/28/2025 | $7.60 | $7.54 (-0.79%) | $7.62 | $7.36 | 874.70 K | $1.12 B |
| 11/26/2025 | $7.66 | $7.61 (-0.65%) | $7.71 | $7.60 | 2.32 M | $1.13 B |
| 11/25/2025 | $7.58 | $7.64 (0.79%) | $7.76 | $7.53 | 1.81 M | $1.14 B |
| 11/24/2025 | $7.48 | $7.56 (1.07%) | $7.60 | $7.41 | 3.28 M | $1.13 B |
| 11/21/2025 | $7.26 | $7.52 (3.58%) | $7.56 | $7.26 | 1.62 M | $1.12 B |
| 11/20/2025 | $7.32 | $7.19 (-1.78%) | $7.45 | $7.18 | 2.65 M | $1.07 B |
| 11/19/2025 | $7.37 | $7.29 (-1.09%) | $7.45 | $7.24 | 1.67 M | $1.09 B |
| 11/18/2025 | $7.30 | $7.36 (0.82%) | $7.43 | $7.25 | 1.48 M | $1.10 B |
| 11/17/2025 | $7.43 | $7.31 (-1.62%) | $7.49 | $7.29 | 2.93 M | $1.09 B |
| 11/14/2025 | $7.46 | $7.43 (-0.4%) | $7.50 | $7.33 | 1.37 M | $1.11 B |
| 11/13/2025 | $7.43 | $7.48 (0.67%) | $7.55 | $7.38 | 2.29 M | $1.12 B |
| 11/12/2025 | $7.50 | $7.52 (0.27%) | $7.67 | $7.45 | 2.56 M | $1.12 B |
| 11/11/2025 | $7.28 | $7.29 (0.14%) | $7.39 | $7.23 | 1.20 M | $1.09 B |
| 11/10/2025 | $7.28 | $7.30 (0.27%) | $7.37 | $7.17 | 2.19 M | $1.09 B |
| 11/07/2025 | $6.82 | $7.25 (6.3%) | $7.28 | $6.75 | 2.29 M | $1.08 B |
| 11/06/2025 | $7.00 | $6.86 (-2%) | $7.00 | $6.73 | 1.94 M | $1.02 B |
| 11/05/2025 | $6.80 | $6.86 (0.88%) | $6.92 | $6.70 | 1.47 M | $1.02 B |
| 11/04/2025 | $6.74 | $6.80 (0.89%) | $6.86 | $6.71 | 1.11 M | $1.01 B |
| 11/03/2025 | $6.76 | $6.87 (1.63%) | $6.88 | $6.69 | 1.37 M | $1.02 B |
| 10/31/2025 | $6.88 | $6.80 (-1.16%) | $6.88 | $6.68 | 1.52 M | $1.01 B |
| 10/30/2025 | $6.81 | $6.93 (1.76%) | $7.00 | $6.77 | 1.41 M | $1.03 B |
| 10/29/2025 | $6.84 | $6.88 (0.58%) | $7.02 | $6.80 | 2.06 M | $1.03 B |
| 10/28/2025 | $7.05 | $6.89 (-2.27%) | $7.06 | $6.88 | 1.11 M | $1.03 B |
| 10/27/2025 | $6.99 | $7.06 (1%) | $7.10 | $6.97 | 1.09 M | $1.05 B |
| 10/24/2025 | $6.99 | $6.97 (-0.29%) | $7.07 | $6.92 | 1.50 M | $1.04 B |
| 10/23/2025 | $7.16 | $6.95 (-2.93%) | $7.16 | $6.94 | 1.40 M | $1.04 B |
| 10/22/2025 | $7.10 | $7.15 (0.7%) | $7.27 | $7.07 | 1.81 M | $1.07 B |
| 10/21/2025 | $7.08 | $7.09 (0.14%) | $7.23 | $7.06 | 2.47 M | $1.06 B |
| 10/20/2025 | $6.96 | $7.08 (1.72%) | $7.09 | $6.84 | 10.13 M | $1.06 B |
| 10/17/2025 | $6.81 | $6.93 (1.76%) | $6.96 | $6.81 | 1.53 M | $1.03 B |
| 10/16/2025 | $6.96 | $6.89 (-1.01%) | $7.02 | $6.79 | 1.74 M | $1.03 B |
| 10/15/2025 | $6.79 | $6.95 (2.36%) | $6.98 | $6.78 | 1.83 M | $1.04 B |
| 10/14/2025 | $6.62 | $6.77 (2.27%) | $6.82 | $6.54 | 1.96 M | $1.01 B |
| 10/13/2025 | $6.66 | $6.71 (0.75%) | $6.74 | $6.58 | 2.00 M | $1.00 B |
| 10/10/2025 | $6.76 | $6.60 (-2.37%) | $6.84 | $6.59 | 2.23 M | $984.25 M |
| 10/09/2025 | $6.95 | $6.76 (-2.73%) | $6.98 | $6.75 | 2.00 M | $1.01 B |
| 10/08/2025 | $7.04 | $6.93 (-1.56%) | $7.06 | $6.91 | 2.31 M | $1.03 B |
| 10/07/2025 | $7.03 | $7.01 (-0.28%) | $7.09 | $6.97 | 2.82 M | $1.05 B |
| 10/06/2025 | $7.10 | $7.06 (-0.56%) | $7.10 | $6.95 | 2.40 M | $1.05 B |
| 10/03/2025 | $7.08 | $7.05 (-0.42%) | $7.27 | $7.04 | 1.76 M | $1.05 B |
| 10/02/2025 | $7.20 | $7.20 (0%) | $7.29 | $7.13 | 1.54 M | $1.07 B |
| 10/01/2025 | $7.17 | $7.22 (0.7%) | $7.28 | $7.15 | 2.05 M | $1.08 B |
| 09/30/2025 | $7.20 | $7.20 (0%) | $7.24 | $7.09 | 1.63 M | $1.07 B |
| 09/29/2025 | $7.48 | $7.36 (-1.6%) | $7.48 | $7.33 | 1.68 M | $1.10 B |
| 09/26/2025 | $7.37 | $7.44 (0.95%) | $7.50 | $7.34 | 2.53 M | $1.11 B |
| 09/25/2025 | $7.44 | $7.37 (-0.94%) | $7.44 | $7.29 | 2.38 M | $1.10 B |
| 09/24/2025 | $7.41 | $7.47 (0.81%) | $7.50 | $7.37 | 2.27 M | $1.11 B |
| 09/23/2025 | $7.54 | $7.43 (-1.46%) | $7.65 | $7.42 | 2.16 M | $1.11 B |
| 09/22/2025 | $7.65 | $7.50 (-1.96%) | $7.79 | $7.50 | 2.09 M | $1.12 B |
| 09/19/2025 | $7.80 | $7.67 (-1.67%) | $7.80 | $7.62 | 3.90 M | $1.14 B |
| 09/18/2025 | $7.65 | $7.79 (1.83%) | $7.81 | $7.64 | 2.95 M | $1.16 B |
| 09/17/2025 | $7.60 | $7.61 (0.13%) | $7.88 | $7.57 | 1.93 M | $1.13 B |
| 09/16/2025 | $7.61 | $7.59 (-0.26%) | $7.64 | $7.43 | 3.00 M | $1.13 B |
| 09/15/2025 | $7.65 | $7.59 (-0.78%) | $7.71 | $7.57 | 1.70 M | $1.13 B |
| 09/12/2025 | $7.64 | $7.65 (0.13%) | $7.76 | $7.62 | 1.59 M | $1.14 B |
| 09/11/2025 | $7.65 | $7.70 (0.65%) | $7.75 | $7.63 | 1.27 M | $1.15 B |
| 09/10/2025 | $7.59 | $7.62 (0.4%) | $7.68 | $7.58 | 1.52 M | $1.14 B |
| 09/09/2025 | $7.68 | $7.61 (-0.91%) | $7.74 | $7.56 | 1.87 M | $1.13 B |
| 09/08/2025 | $7.86 | $7.74 (-1.53%) | $7.86 | $7.70 | 1.62 M | $1.15 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.
