5 DAY PERFORMANCE
-2.12%
1 MONTH PERFORMANCE
-0.67%
3 MONTH PERFORMANCE
+11.31%
6 MONTH PERFORMANCE
-23.92%
YEAR-TO-DATE PERFORMANCE
-27.72%
1 YEAR PERFORMANCE
-20.65%
RLJ Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/07/2025 | $7.52 | $7.39 (-1.73%) | $7.60 | $7.31 | 625.21 K | $1.12 B |
| 07/03/2025 | $7.62 | $7.57 (-0.66%) | $7.64 | $7.54 | 1.05 M | $1.14 B |
| 07/02/2025 | $7.46 | $7.54 (1.07%) | $7.58 | $7.44 | 1.25 M | $1.14 B |
| 07/01/2025 | $7.24 | $7.49 (3.45%) | $7.65 | $7.21 | 1.65 M | $1.13 B |
| 06/30/2025 | $7.42 | $7.28 (-1.89%) | $7.43 | $7.24 | 1.13 M | $1.10 B |
| 06/27/2025 | $7.57 | $7.50 (-0.92%) | $7.64 | $7.46 | 1.94 M | $1.13 B |
| 06/26/2025 | $7.37 | $7.53 (2.17%) | $7.54 | $7.32 | 2.10 M | $1.14 B |
| 06/25/2025 | $7.34 | $7.33 (-0.14%) | $7.44 | $7.31 | 2.01 M | $1.11 B |
| 06/24/2025 | $7.37 | $7.39 (0.27%) | $7.44 | $7.31 | 1.69 M | $1.12 B |
| 06/23/2025 | $7.15 | $7.30 (2.1%) | $7.32 | $7.11 | 1.93 M | $1.10 B |
| 06/20/2025 | $7.28 | $7.19 (-1.24%) | $7.33 | $7.16 | 2.23 M | $1.09 B |
| 06/18/2025 | $7.19 | $7.21 (0.28%) | $7.33 | $7.19 | 1.74 M | $1.09 B |
| 06/17/2025 | $7.16 | $7.20 (0.56%) | $7.31 | $7.11 | 1.82 M | $1.09 B |
| 06/16/2025 | $7.17 | $7.24 (0.98%) | $7.24 | $7.12 | 1.83 M | $1.09 B |
| 06/13/2025 | $7.19 | $7.05 (-1.95%) | $7.27 | $6.99 | 1.89 M | $1.06 B |
| 06/12/2025 | $7.24 | $7.27 (0.41%) | $7.33 | $7.19 | 1.53 M | $1.10 B |
| 06/11/2025 | $7.48 | $7.33 (-2.01%) | $7.48 | $7.29 | 1.92 M | $1.11 B |
| 06/10/2025 | $7.45 | $7.41 (-0.54%) | $7.54 | $7.34 | 1.52 M | $1.12 B |
| 06/09/2025 | $7.26 | $7.39 (1.79%) | $7.49 | $7.26 | 1.65 M | $1.12 B |
| 06/06/2025 | $7.34 | $7.43 (1.23%) | $7.45 | $7.32 | 951.60 K | $1.12 B |
| 06/05/2025 | $7.18 | $7.25 (0.97%) | $7.29 | $7.10 | 1.11 M | $1.09 B |
| 06/04/2025 | $7.33 | $7.21 (-1.64%) | $7.38 | $7.14 | 970.84 K | $1.09 B |
| 06/03/2025 | $7.24 | $7.34 (1.38%) | $7.41 | $7.19 | 1.37 M | $1.11 B |
| 06/02/2025 | $7.32 | $7.24 (-1.09%) | $7.34 | $7.16 | 1.33 M | $1.09 B |
| 05/30/2025 | $7.25 | $7.30 (0.69%) | $7.37 | $7.16 | 2.28 M | $1.10 B |
| 05/29/2025 | $7.30 | $7.30 (0%) | $7.38 | $7.20 | 1.61 M | $1.10 B |
| 05/28/2025 | $7.44 | $7.27 (-2.28%) | $7.44 | $7.27 | 1.87 M | $1.10 B |
| 05/27/2025 | $7.24 | $7.42 (2.49%) | $7.44 | $7.13 | 2.10 M | $1.12 B |
| 05/23/2025 | $6.97 | $7.12 (2.15%) | $7.18 | $6.91 | 2.57 M | $1.07 B |
| 05/22/2025 | $7.10 | $7.15 (0.7%) | $7.17 | $7.06 | 1.49 M | $1.08 B |
| 05/21/2025 | $7.40 | $7.15 (-3.38%) | $7.40 | $7.13 | 3.27 M | $1.08 B |
| 05/20/2025 | $7.49 | $7.43 (-0.8%) | $7.53 | $7.34 | 1.82 M | $1.12 B |
| 05/19/2025 | $7.47 | $7.50 (0.4%) | $7.54 | $7.41 | 1.29 M | $1.13 B |
| 05/16/2025 | $7.50 | $7.59 (1.2%) | $7.60 | $7.40 | 1.64 M | $1.15 B |
| 05/15/2025 | $7.57 | $7.49 (-1.06%) | $7.61 | $7.47 | 1.68 M | $1.13 B |
| 05/14/2025 | $7.68 | $7.59 (-1.17%) | $7.72 | $7.58 | 1.84 M | $1.15 B |
| 05/13/2025 | $7.75 | $7.72 (-0.39%) | $7.84 | $7.67 | 2.54 M | $1.17 B |
| 05/12/2025 | $7.76 | $7.72 (-0.52%) | $7.99 | $7.69 | 2.62 M | $1.17 B |
| 05/09/2025 | $7.22 | $7.37 (2.08%) | $7.45 | $7.18 | 3.35 M | $1.11 B |
| 05/08/2025 | $7.17 | $7.18 (0.14%) | $7.25 | $7.12 | 3.57 M | $1.08 B |
| 05/07/2025 | $6.97 | $7.08 (1.58%) | $7.22 | $6.96 | 6.31 M | $1.07 B |
| 05/06/2025 | $6.96 | $6.97 (0.14%) | $7.07 | $6.85 | 2.55 M | $1.05 B |
| 05/05/2025 | $7.09 | $7.03 (-0.85%) | $7.30 | $7.01 | 2.38 M | $1.06 B |
| 05/02/2025 | $7.14 | $7.26 (1.68%) | $7.42 | $7.14 | 3.70 M | $1.10 B |
| 05/01/2025 | $7.14 | $7.11 (-0.42%) | $7.31 | $7.09 | 1.67 M | $1.07 B |
| 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 |
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.
