Get the Stockscreener App
9.63
0.10%
-0.010
After Hours:
10.11
0.48
+4.98%
Rlj Lodging Trust Stock (RLJ) Price History
The historical daily chart and data for Rlj Lodging Trust stock (RLJ), show that the latest closing stock price as of February 05, 2025, is $9.63.
- Rlj Lodging Trust all-time high stock price is $36.25, occurred on January 27, 2015.
- The lowest Rlj Lodging Trust stock price recorded was $3.88 on March 19, 2020. Since then, Rlj Lodging Trust's stock price has risen over 148.20% to $9.63 now.
- The 52-week high stock price for RLJ is $12.39, representing a 28.66% increase from the current share price, occurred on March 06, 2024.
- The 52-week low stock price for RLJ is $8.745, indicating a -9.19% decrease from the current share price, occurred on November 05, 2024.
- The closing price of Rlj Lodging Trust (RLJ) stock in the beginning of 2024 was $14.08. The stock closed the year at $10.59, a loss of over -24.79% for the year.
The table below shows more information about RLJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 05, 2025 | $9.71 | $9.54 | $0.175 | 1,489,574.0 | -0.10% |
| Feb 04, 2025 | $9.73 | $9.59 | $0.1491 | 959,153.0 | +0.00% |
| Feb 03, 2025 | $9.68 | $9.40 | $0.275 | 1,888,830.0 | -1.13% |
| Jan 31, 2025 | $9.95 | $9.73 | $0.215 | 1,260,906.0 | -1.22% |
| Jan 30, 2025 | $10.01 | $9.80 | $0.205 | 1,104,678.0 | +0.10% |
| Jan 29, 2025 | $10.06 | $9.79 | $0.275 | 2,022,045.0 | -1.50% |
| Jan 28, 2025 | $10.24 | $9.97 | $0.27 | 1,832,827.0 | -0.60% |
| Jan 27, 2025 | $10.23 | $9.77 | $0.46 | 1,477,342.0 | +2.97% |
| Jan 24, 2025 | $9.95 | $9.78 | $0.175 | 638,542.0 | -1.21% |
| Jan 23, 2025 | $9.94 | $9.77 | $0.165 | 1,344,245.0 | +0.30% |
| Jan 22, 2025 | $10.00 | $9.81 | $0.1899 | 1,642,436.0 | -1.00% |
| Jan 21, 2025 | $10.04 | $9.88 | $0.16 | 1,131,124.0 | +0.61% |
| Jan 17, 2025 | $10.11 | $9.89 | $0.22 | 1,495,652.0 | -0.90% |
| Jan 16, 2025 | $10.14 | $9.98 | $0.16 | 1,420,052.0 | -0.50% |
| Jan 15, 2025 | $10.11 | $9.97 | $0.14 | 1,752,936.0 | +2.87% |
| Jan 14, 2025 | $9.85 | $9.70 | $0.155 | 1,129,086.0 | +0.51% |
| Jan 13, 2025 | $9.84 | $9.63 | $0.21 | 2,359,621.0 | -0.61% |
| Jan 10, 2025 | $9.88 | $9.45 | $0.43 | 3,005,841.0 | +1.03% |
| Jan 08, 2025 | $9.72 | $9.58 | $0.145 | 1,425,695.0 | -0.21% |
| Jan 07, 2025 | $9.99 | $9.65 | $0.34 | 2,030,727.0 | -2.51% |
Rlj Lodging Trust Stock (RLJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rlj Lodging Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RLJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rlj Lodging Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rlj Lodging Trust Stock (RLJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $9.73 | $9.40 | $0.33 | 5,827,131.0 | -1.23% |
| Jan, 2025 | $10.24 | $9.45 | $0.795 | 30,881,733.0 | -4.51% |
Rlj Lodging Trust Stock (RLJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.84 | $9.96 | $0.88 | 32,118,605.0 | +0.88% |
| Nov, 2024 | $10.37 | $8.74 | $1.62 | 34,172,537.0 | +15.37% |
| Oct, 2024 | $9.49 | $8.81 | $0.68 | 30,960,907.0 | -3.59% |
| Sep, 2024 | $10.01 | $8.79 | $1.22 | 32,308,581.0 | -3.37% |
| Aug, 2024 | $9.62 | $8.80 | $0.815 | 31,381,234.0 | +0.64% |
| Jul, 2024 | $10.15 | $9.25 | $0.90 | 26,925,747.0 | -1.97% |
| Jun, 2024 | $10.19 | $9.40 | $0.785 | 25,747,163.0 | -3.51% |
| May, 2024 | $11.16 | $9.73 | $1.43 | 27,203,666.0 | -9.27% |
| Apr, 2024 | $11.99 | $10.84 | $1.15 | 24,852,171.0 | -6.94% |
| Mar, 2024 | $12.39 | $11.60 | $0.79 | 22,289,879.0 | -0.42% |
| Feb, 2024 | $12.14 | $11.06 | $1.08 | 27,659,383.0 | +2.50% |
| Jan, 2024 | $12.01 | $11.24 | $0.77 | 27,836,243.0 | -1.19% |
Rlj Lodging Trust Stock (RLJ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.08 | $10.47 | $1.61 | 33,255,764.0 | +9.64% |
| Nov, 2023 | $10.82 | $9.22 | $1.60 | 32,653,270.0 | +13.72% |
| Oct, 2023 | $10.03 | $9.06 | $0.96 | 26,902,800.0 | -3.98% |
| Sep, 2023 | $10.21 | $9.59 | $0.62 | 38,138,189.0 | -2.00% |
| Aug, 2023 | $10.29 | $9.44 | $0.855 | 48,502,749.0 | -3.01% |
| Jul, 2023 | $10.86 | $9.70 | $1.16 | 29,779,484.0 | +0.29% |
| Jun, 2023 | $11.13 | $9.64 | $1.49 | 43,537,101.0 | -0.10% |
| May, 2023 | $11.47 | $9.77 | $1.70 | 44,993,917.0 | +1.78% |
| Apr, 2023 | $10.71 | $9.77 | $0.945 | 35,151,935.0 | -4.72% |
| Mar, 2023 | $11.66 | $9.27 | $2.39 | 39,847,591.0 | -6.53% |
| Feb, 2023 | $12.92 | $10.95 | $1.97 | 30,874,990.0 | -9.79% |
| Jan, 2023 | $12.57 | $10.37 | $2.20 | 30,820,923.0 | +18.70% |
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):