Menu

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

7.450 -0.100 (-1.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 7.580 7.585 7.440 7.450 1,770,462 -0.10(-1.32%)
Dec 30, 2025 7.530 7.579 7.496 7.550 1,439,894 +0.03(+0.39%)
Dec 29, 2025 7.521 7.540 7.432 7.521 1,678,143 +0.00(+0.00%)
Dec 26, 2025 7.589 7.589 7.493 7.521 921,909 -0.05(-0.65%)
Dec 24, 2025 7.491 7.584 7.491 7.570 840,431 +0.07(+0.92%)
Dec 23, 2025 7.638 7.643 7.491 7.501 1,256,656 -0.14(-1.80%)
Dec 22, 2025 7.609 7.712 7.609 7.638 1,985,565 -0.01(-0.13%)
Dec 19, 2025 7.481 7.658 7.481 7.648 5,978,850 +0.10(+1.30%)
Dec 18, 2025 7.658 7.668 7.525 7.550 2,798,729 -0.05(-0.65%)
Dec 17, 2025 7.501 7.677 7.501 7.599 3,527,645 +0.06(+0.78%)
Dec 16, 2025 7.609 7.638 7.491 7.540 1,740,765 -0.04(-0.52%)
Dec 15, 2025 7.579 7.663 7.427 7.579 1,984,066 +0.07(+0.91%)
Dec 12, 2025 7.511 7.575 7.447 7.511 2,172,367 +0.05(+0.66%)
Dec 11, 2025 7.413 7.589 7.383 7.462 5,673,474 +0.07(+0.93%)
Dec 10, 2025 7.256 7.462 7.222 7.393 2,898,615 +0.17(+2.31%)
Dec 09, 2025 7.050 7.246 7.030 7.226 1,444,810 +0.15(+2.08%)
Dec 08, 2025 7.187 7.207 7.006 7.079 1,919,819 -0.10(-1.37%)
Dec 05, 2025 7.128 7.256 7.089 7.177 2,068,433 +0.05(+0.69%)
Dec 04, 2025 7.236 7.275 7.099 7.128 3,126,599 -0.17(-2.28%)
Dec 03, 2025 7.285 7.344 7.226 7.295 1,994,339 +0.03(+0.40%)
Dec 02, 2025 7.393 7.393 7.226 7.266 2,016,845 -0.09(-1.20%)
Dec 01, 2025 7.393 7.472 7.261 7.354 2,475,083 -0.04(-0.53%)
Nov 28, 2025 7.452 7.472 7.217 7.393 892,045 -0.07(-0.92%)
Nov 26, 2025 7.511 7.560 7.452 7.462 2,366,221 -0.03(-0.39%)
Nov 25, 2025 7.432 7.604 7.383 7.491 1,847,411 +0.08(+1.06%)
Nov 24, 2025 7.334 7.452 7.266 7.413 3,340,630 +0.04(+0.53%)
Nov 21, 2025 7.119 7.413 7.119 7.374 1,657,230 +0.32(+4.59%)
Nov 20, 2025 7.177 7.305 7.040 7.050 2,706,917 -0.10(-1.37%)
Nov 19, 2025 7.226 7.305 7.099 7.148 1,700,333 -0.07(-0.95%)
Nov 18, 2025 7.158 7.280 7.104 7.217 1,508,860 +0.05(+0.68%)
Nov 17, 2025 7.285 7.344 7.148 7.168 2,991,317 -0.12(-1.62%)
Nov 14, 2025 7.315 7.350 7.187 7.285 1,395,055 -0.05(-0.67%)
Nov 13, 2025 7.285 7.403 7.236 7.334 2,338,994 -0.04(-0.53%)
Nov 12, 2025 7.354 7.521 7.300 7.374 2,615,803 +0.23(+3.16%)
Nov 11, 2025 7.138 7.246 7.089 7.148 1,228,831 -0.01(-0.14%)
Nov 10, 2025 7.138 7.226 7.030 7.158 2,235,013 +0.05(+0.69%)
Nov 07, 2025 6.687 7.138 6.619 7.109 2,333,741 +0.38(+5.69%)
Nov 06, 2025 6.864 6.864 6.599 6.726 1,983,350 +0.00(+0.00%)
Nov 05, 2025 6.668 6.780 6.569 6.726 1,502,312 +0.06(+0.88%)
Nov 04, 2025 6.609 6.721 6.574 6.668 1,132,622 -0.07(-1.02%)
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 Privacy Policy and Terms Of Service.