Get the Stockscreener App
7.84
1.82%
0.14
After Hours:
7.84
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 July 25, 2025, is $7.84.
- 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 102.06% to $7.84 now.
- The 52-week high stock price for RLJ is $10.84, representing a 38.27% increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for RLJ is $6.16, indicating a -21.43% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $7.92 | $7.64 | $0.275 | 1,186,575.0 | +1.82% |
| Jul 24, 2025 | $7.84 | $7.67 | $0.17 | 960,780.0 | -2.16% |
| Jul 23, 2025 | $7.96 | $7.86 | $0.10 | 651,020.0 | -0.25% |
| Jul 22, 2025 | $7.92 | $7.65 | $0.265 | 1,531,040.0 | +3.54% |
| Jul 21, 2025 | $7.71 | $7.61 | $0.095 | 943,129.0 | +0.93% |
| Jul 18, 2025 | $7.58 | $7.48 | $0.10 | 1,043,272.0 | +0.53% |
| Jul 17, 2025 | $7.71 | $7.51 | $0.195 | 1,702,952.0 | -1.31% |
| Jul 16, 2025 | $7.78 | $7.58 | $0.205 | 1,315,246.0 | -0.52% |
| Jul 15, 2025 | $7.88 | $7.63 | $0.245 | 1,831,834.0 | -1.80% |
| Jul 14, 2025 | $7.80 | $7.65 | $0.155 | 1,509,471.0 | +0.91% |
| Jul 11, 2025 | $7.76 | $7.62 | $0.14 | 1,000,912.0 | -0.77% |
| Jul 10, 2025 | $7.88 | $7.59 | $0.295 | 1,386,130.0 | +2.10% |
| Jul 09, 2025 | $7.64 | $7.51 | $0.13 | 987,782.0 | +0.40% |
| Jul 08, 2025 | $7.70 | $7.36 | $0.34 | 1,576,854.0 | +2.43% |
| Jul 07, 2025 | $7.59 | $7.30 | $0.285 | 1,294,476.0 | -2.11% |
| Jul 03, 2025 | $7.63 | $7.54 | $0.10 | 1,053,158.0 | +0.40% |
| Jul 02, 2025 | $7.58 | $7.44 | $0.14 | 1,249,775.0 | +0.67% |
| Jul 01, 2025 | $7.64 | $7.21 | $0.435 | 1,647,126.0 | +2.88% |
| Jun 30, 2025 | $7.43 | $7.24 | $0.195 | 1,132,468.0 | -2.93% |
| Jun 27, 2025 | $7.64 | $7.46 | $0.1849 | 1,937,159.0 | -0.40% |
| Jun 26, 2025 | $7.54 | $7.32 | $0.225 | 2,094,967.0 | +2.73% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $7.96 | $7.21 | $0.75 | 24,058,107.0 | +7.69% |
| Jun, 2025 | $7.64 | $6.99 | $0.6499 | 32,073,939.0 | -0.27% |
| May, 2025 | $7.99 | $6.85 | $1.14 | 51,922,533.0 | +4.14% |
| Apr, 2025 | $8.14 | $6.16 | $1.98 | 65,419,072.0 | -11.15% |
| Mar, 2025 | $9.59 | $7.79 | $1.80 | 52,966,265.0 | -14.79% |
| Feb, 2025 | $9.85 | $9.09 | $0.76 | 29,532,887.0 | -5.03% |
| 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% |
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):