RLJ Lodging Trust - RLJ-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	24.58	24.49	24.49	24.58	24.45	9,166
August 14, 2025	24.5	24.47	24.47	24.51	24.45	9,879
August 13, 2025	24.43	24.52	24.52	24.52	24.43	16,601
August 12, 2025	24.35	24.48	24.48	24.49	24.35	21,872
August 11, 2025	24.35	24.38	24.38	24.4	24.3	15,116
August 08, 2025	24.47	24.35	24.35	24.55	24.3	20,722
August 07, 2025	24.41	24.42	24.42	24.5	24.4	15,768
August 06, 2025	24.46	24.49	24.49	24.63	24.41	14,659
August 05, 2025	24.6	24.5	24.5	24.6	24.45	13,164
August 04, 2025	24.52	24.56	24.56	24.63	24.45	18,103
August 01, 2025	24.1	24.48	24.48	24.53	24.1	29,374
July 31, 2025	24.44	24.45	24.45	24.45	24.39	52,845
July 30, 2025	24.45	24.41	24.41	24.45	24.36	12,686
July 29, 2025	24.42	24.41	24.41	24.45	24.37	22,135
July 28, 2025	24.44	24.37	24.37	24.44	24.36	13,008
July 25, 2025	24.39	24.42	24.42	24.44	24.37	9,692
July 24, 2025	24.38	24.4	24.4	24.44	24.38	14,676
July 23, 2025	24.4	24.4	24.4	24.44	24.38	13,936
July 22, 2025	24.44	24.41	24.41	24.44	24.37	14,890
July 21, 2025	24.35	24.42	24.42	24.42	24.35	16,013
July 18, 2025	24.34	24.36	24.36	24.38	24.3	10,401
July 17, 2025	24.24	24.34	24.34	24.38	24.24	8,993
July 16, 2025	24.3	24.26	24.26	24.31	24.22	12,519
July 15, 2025	24.36	24.24	24.24	24.46	24.24	33,009
July 14, 2025	24.27	24.36	24.36	24.55	24.24	24,333
July 11, 2025	24.25	24.35	24.35	24.55	24.25	23,503
July 10, 2025	24.39	24.26	24.26	24.46	24.25	25,088
July 09, 2025	24.27	24.29	24.29	24.31	24.21	10,680
July 08, 2025	24.16	24.21	24.21	24.25	24.1	33,082
July 07, 2025	24.14	24.16	24.16	24.3	24.11	19,094
July 03, 2025	24.22	24.21	24.21	24.25	24.13	12,605
July 02, 2025	24.16	24.15	24.15	24.25	24.07	35,366
July 01, 2025	23.74	24.11	24.11	24.16	23.74	46,274
June 30, 2025	24.16	23.66	23.66	24.16	23.57	92,784
June 27, 2025	24.47	24.46	23.97	24.54	24.37	17,217
June 26, 2025	24.41	24.47	24.47	24.47	24.31	18,457
June 25, 2025	24.4	24.46	24.46	24.49	24.32	14,392
June 24, 2025	24.43	24.36	24.36	24.54	24.35	14,478
June 23, 2025	24.05	24.35	24.35	24.41	24.05	15,965
June 20, 2025	24.03	24.01	24.01	24.3	23.81	191,785
June 18, 2025	24.17	24.12	24.12	24.45	24.06	23,306
June 17, 2025	24.25	24.08	24.08	24.64	24	25,997
June 16, 2025	24.55	24.26	24.26	24.62	24.26	23,839
June 13, 2025	24.94	24.34	24.34	24.94	24.32	27,898
June 12, 2025	24.85	24.94	24.94	24.99	24.85	6,188
June 11, 2025	24.92	24.91	24.91	24.93	24.85	11,173
June 10, 2025	24.83	24.91	24.91	24.93	24.79	17,387
June 09, 2025	24.71	24.88	24.88	24.93	24.71	18,751
June 06, 2025	24.78	24.71	24.71	24.78	24.71	11,352
June 05, 2025	24.77	24.76	24.76	24.83	24.7	9,712
June 04, 2025	24.83	24.65	24.65	24.85	24.64	28,146
June 03, 2025	24.79	24.78	24.78	24.9	24.61	35,592
June 02, 2025	24.74	24.73	24.73	24.79	24.5	26,368
May 30, 2025	24.67	24.79	24.79	24.85	24.59	83,538
May 29, 2025	24.5	24.59	24.59	24.59	24.4	29,372
May 28, 2025	24.42	24.43	24.43	24.5	24.37	19,997
May 27, 2025	24.32	24.4	24.4	24.64	24.29	24,130
May 23, 2025	24.25	24.3	24.3	24.61	24.2	15,367
May 22, 2025	24.5	24.24	24.24	24.53	24.24	12,060
May 21, 2025	24.77	24.26	24.26	24.82	24.26	27,788

RLJ Lodging Trust (RLJ-PA) NYSE