Skip to main content

RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value (NY:RLJ)

7.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 7.420 7.430 7.235 7.280 1,132,488 -0.22(-2.93%)
Jun 27, 2025 7.570 7.640 7.455 7.500 1,937,180 -0.03(-0.40%)
Jun 26, 2025 7.370 7.540 7.315 7.530 2,094,981 +0.20(+2.73%)
Jun 25, 2025 7.340 7.440 7.305 7.330 2,011,629 -0.06(-0.81%)
Jun 24, 2025 7.370 7.435 7.305 7.390 1,686,090 +0.09(+1.23%)
Jun 23, 2025 7.150 7.320 7.110 7.300 1,933,234 +0.11(+1.53%)
Jun 20, 2025 7.280 7.325 7.160 7.190 2,225,933 -0.02(-0.28%)
Jun 18, 2025 7.190 7.330 7.190 7.210 1,736,940 +0.01(+0.14%)
Jun 17, 2025 7.160 7.310 7.105 7.200 1,818,781 -0.04(-0.55%)
Jun 16, 2025 7.170 7.240 7.120 7.240 1,833,836 +0.19(+2.70%)
Jun 13, 2025 7.190 7.270 6.990 7.050 1,889,549 -0.22(-3.03%)
Jun 12, 2025 7.240 7.330 7.190 7.270 1,525,618 -0.06(-0.82%)
Jun 11, 2025 7.480 7.480 7.285 7.330 1,923,735 -0.08(-1.08%)
Jun 10, 2025 7.450 7.540 7.340 7.410 1,519,960 +0.02(+0.27%)
Jun 09, 2025 7.260 7.490 7.260 7.390 1,646,108 -0.04(-0.54%)
Jun 06, 2025 7.340 7.450 7.320 7.430 951,571 +0.18(+2.48%)
Jun 05, 2025 7.180 7.287 7.100 7.250 1,107,375 +0.04(+0.55%)
Jun 04, 2025 7.330 7.380 7.140 7.210 970,836 -0.13(-1.77%)
Jun 03, 2025 7.240 7.410 7.190 7.340 1,374,720 +0.10(+1.38%)
Jun 02, 2025 7.320 7.340 7.160 7.240 1,334,871 -0.06(-0.82%)
May 30, 2025 7.250 7.370 7.160 7.300 2,283,048 +0.00(+0.00%)
May 29, 2025 7.300 7.380 7.200 7.300 1,607,629 +0.03(+0.41%)
May 28, 2025 7.440 7.440 7.270 7.270 1,874,004 -0.15(-2.02%)
May 27, 2025 7.240 7.440 7.130 7.420 2,095,891 +0.30(+4.21%)
May 23, 2025 6.970 7.180 6.910 7.120 2,565,852 -0.03(-0.42%)
May 22, 2025 7.100 7.165 7.060 7.150 1,494,566 +0.00(+0.00%)
May 21, 2025 7.400 7.400 7.125 7.150 3,268,169 -0.28(-3.77%)
May 20, 2025 7.490 7.530 7.340 7.430 1,819,255 -0.07(-0.93%)
May 19, 2025 7.470 7.540 7.410 7.500 1,285,274 -0.09(-1.19%)
May 16, 2025 7.500 7.600 7.395 7.590 1,641,063 +0.10(+1.34%)
May 15, 2025 7.570 7.605 7.465 7.490 1,678,549 -0.10(-1.32%)
May 14, 2025 7.680 7.720 7.580 7.590 1,837,242 -0.13(-1.68%)
May 13, 2025 7.750 7.840 7.672 7.720 2,536,916 +0.00(+0.00%)
May 12, 2025 7.760 7.990 7.685 7.720 2,618,664 +0.35(+4.75%)
May 09, 2025 7.220 7.445 7.175 7.370 3,348,265 +0.19(+2.65%)
May 08, 2025 7.170 7.250 7.115 7.180 3,565,426 +0.10(+1.41%)
May 07, 2025 6.970 7.220 6.960 7.080 6,306,415 +0.11(+1.58%)
May 06, 2025 6.960 7.070 6.850 6.970 2,553,040 -0.06(-0.85%)
May 05, 2025 7.090 7.300 7.010 7.030 2,381,313 -0.23(-3.17%)
May 02, 2025 7.140 7.420 7.140 7.260 3,696,375 +0.15(+2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.