RLJ Lodging Trust (RLJ-PA) NYSE
25.01
-0.26(-1.03%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.01
-0.26(-1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 25.21 | 25.01 | 25.01 | 25.23 | 25 | 27,448 |
| March 12, 2026 | 25.46 | 25.27 | 25.27 | 25.46 | 25.16 | 22,260 |
| March 11, 2026 | 25.48 | 25.45 | 25.45 | 25.48 | 25.3 | 20,392 |
| March 10, 2026 | 25.45 | 25.48 | 25.48 | 25.48 | 25.43 | 9,137 |
| March 09, 2026 | 25.37 | 25.4 | 25.4 | 25.5 | 25.37 | 29,990 |
| March 06, 2026 | 25.5 | 25.5 | 25.5 | 25.56 | 25.45 | 14,124 |
| March 05, 2026 | 25.58 | 25.5 | 25.5 | 25.58 | 25.41 | 15,814 |
| March 04, 2026 | 25.34 | 25.53 | 25.53 | 25.57 | 25.33 | 22,420 |
| March 03, 2026 | 25.35 | 25.35 | 25.35 | 25.43 | 25.27 | 9,556 |
| March 02, 2026 | 25.26 | 25.45 | 25.45 | 25.45 | 25.17 | 27,226 |
| February 27, 2026 | 25.39 | 25.45 | 25.45 | 25.45 | 25.25 | 113,982 |
| February 26, 2026 | 25.43 | 25.45 | 25.45 | 25.48 | 25.43 | 5,577 |
| February 25, 2026 | 25.45 | 25.45 | 25.45 | 25.53 | 25.32 | 4,469 |
| February 24, 2026 | 25.5 | 25.43 | 25.43 | 25.54 | 25.42 | 23,032 |
| February 23, 2026 | 25.54 | 25.57 | 25.57 | 25.57 | 25.5 | 9,047 |
| February 20, 2026 | 25.52 | 25.54 | 0 | 25.54 | 25.5 | 12,177 |
| February 19, 2026 | 25.5 | 25.54 | 0 | 25.57 | 25.5 | 24,818 |
| February 18, 2026 | 25.54 | 25.49 | 0 | 25.54 | 25.49 | 7,811 |
| February 17, 2026 | 25.5 | 25.54 | 0 | 25.54 | 25.46 | 22,958 |
| February 13, 2026 | 25.54 | 25.54 | 0 | 25.54 | 25.45 | 14,831 |
| February 12, 2026 | 25.54 | 25.54 | 0 | 25.54 | 25.46 | 3,467 |
| February 11, 2026 | 25.5 | 25.49 | 0 | 25.5 | 25.45 | 4,894 |
| February 10, 2026 | 25.54 | 25.54 | 0 | 25.54 | 25.47 | 20,974 |
| February 09, 2026 | 25.44 | 25.5 | 0 | 25.54 | 25.44 | 18,725 |
| February 06, 2026 | 25.58 | 25.5 | 0 | 25.58 | 25.49 | 17,756 |
| February 05, 2026 | 25.57 | 25.51 | 0 | 25.57 | 25.46 | 6,207 |
| February 04, 2026 | 25.57 | 25.5 | 0 | 25.57 | 25.45 | 8,115 |
| February 03, 2026 | 25.47 | 25.45 | 0 | 25.48 | 25.4 | 6,181 |
| February 02, 2026 | 25.53 | 25.51 | 0 | 25.6 | 25.45 | 19,110 |
| January 30, 2026 | 25.52 | 25.48 | 0 | 25.61 | 25.44 | 19,292 |
| January 29, 2026 | 25.52 | 25.44 | 0 | 25.52 | 25.42 | 13,629 |
| January 28, 2026 | 25.52 | 25.52 | 0 | 25.52 | 25.31 | 12,864 |
| January 27, 2026 | 25.34 | 25.47 | 0 | 25.48 | 25.32 | 20,915 |
| January 26, 2026 | 25.21 | 25.29 | 0 | 25.29 | 25.2 | 19,767 |
| January 23, 2026 | 25.29 | 25.24 | 0 | 25.29 | 25.2 | 8,583 |
| January 22, 2026 | 25.3 | 25.3 | 0 | 25.3 | 25.22 | 10,906 |
| January 21, 2026 | 25.15 | 25.3 | 0 | 25.3 | 25.05 | 16,058 |
| January 20, 2026 | 25.1 | 25.1 | 0 | 25.17 | 25.03 | 30,483 |
| January 16, 2026 | 25.12 | 25.1 | 0 | 25.15 | 25.01 | 9,323 |
| January 15, 2026 | 25.07 | 25.21 | 0 | 25.21 | 25.05 | 24,961 |
| January 14, 2026 | 25.07 | 25.03 | 0 | 25.07 | 25 | 11,900 |
| January 13, 2026 | 25 | 25.06 | 0 | 25.07 | 24.99 | 32,954 |
| January 12, 2026 | 24.99 | 25.07 | 0 | 25.07 | 24.99 | 21,740 |
| January 09, 2026 | 25.05 | 25.03 | 0 | 25.05 | 24.99 | 21,276 |
| January 08, 2026 | 24.95 | 25 | 0 | 25.05 | 24.95 | 34,457 |
| January 07, 2026 | 24.92 | 24.93 | 0 | 25 | 24.92 | 23,469 |
| January 06, 2026 | 25 | 24.93 | 0 | 25 | 24.9 | 12,666 |
| January 05, 2026 | 25.01 | 24.97 | 0 | 25.07 | 24.9 | 26,273 |
| January 02, 2026 | 25 | 25.02 | 0 | 25.05 | 24.92 | 41,067 |
| December 31, 2025 | 25.13 | 24.9 | 0 | 25.13 | 24.82 | 37,161 |
| December 30, 2025 | 25.35 | 25.47 | 0 | 25.47 | 25.35 | 8,102 |
| December 29, 2025 | 25.35 | 25.4 | 0 | 25.45 | 25.31 | 9,012 |
| December 26, 2025 | 25.38 | 25.38 | 0 | 25.4 | 25.34 | 8,662 |
| December 24, 2025 | 25.35 | 25.3 | 0 | 25.46 | 25.3 | 7,846 |
| December 23, 2025 | 25.35 | 25.36 | 0 | 25.47 | 25.3 | 6,430 |
| December 22, 2025 | 25.21 | 25.36 | 0 | 25.36 | 25.21 | 8,823 |
| December 19, 2025 | 25.31 | 25.22 | 0 | 25.41 | 25.22 | 30,933 |
| December 18, 2025 | 25.25 | 25.3 | 0 | 25.3 | 25.2 | 11,492 |
| December 17, 2025 | 25.17 | 25.26 | 0 | 25.37 | 25.17 | 12,097 |
| December 16, 2025 | 25.26 | 25.17 | 0 | 25.35 | 25.17 | 10,967 |