Get the Stockscreener App
6.96
2.96%
0.20
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 April 17, 2025, is $6.96.
- 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 79.38% to $6.96 now.
- The 52-week high stock price for RLJ is $11.48, representing a 64.94% increase from the current share price, occurred on April 23, 2024.
- The 52-week low stock price for RLJ is $6.16, indicating a -11.49% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $7.00 | $6.76 | $0.24 | 3,329,288.0 | +2.96% |
| Apr 16, 2025 | $6.94 | $6.72 | $0.2185 | 3,093,036.0 | -1.89% |
| Apr 15, 2025 | $6.90 | $6.74 | $0.165 | 2,537,672.0 | +1.03% |
| Apr 14, 2025 | $7.03 | $6.62 | $0.415 | 2,924,004.0 | -1.02% |
| Apr 11, 2025 | $6.89 | $6.51 | $0.38 | 3,159,520.0 | +1.62% |
| Apr 10, 2025 | $7.31 | $6.60 | $0.71 | 3,309,719.0 | -8.50% |
| Apr 09, 2025 | $7.46 | $6.16 | $1.30 | 5,252,800.0 | +16.69% |
| Apr 08, 2025 | $6.80 | $6.28 | $0.525 | 2,870,370.0 | -4.22% |
| Apr 07, 2025 | $7.00 | $6.25 | $0.75 | 4,751,584.0 | -2.64% |
| Apr 04, 2025 | $7.08 | $6.50 | $0.58 | 8,165,843.0 | -4.22% |
| Apr 03, 2025 | $7.76 | $6.99 | $0.775 | 5,307,427.0 | -10.68% |
| Apr 02, 2025 | $8.02 | $7.85 | $0.17 | 2,918,810.0 | -0.25% |
| Apr 01, 2025 | $8.14 | $7.91 | $0.23 | 2,710,642.0 | +1.14% |
| Mar 31, 2025 | $7.96 | $7.79 | $0.1749 | 5,723,191.0 | -1.62% |
| Mar 28, 2025 | $8.24 | $7.98 | $0.2601 | 2,012,769.0 | -2.08% |
| Mar 27, 2025 | $8.32 | $8.15 | $0.17 | 2,549,870.0 | -1.68% |
| Mar 26, 2025 | $8.49 | $8.25 | $0.24 | 1,975,644.0 | -0.36% |
| Mar 25, 2025 | $8.52 | $8.28 | $0.245 | 2,460,450.0 | -1.42% |
| Mar 24, 2025 | $8.61 | $8.36 | $0.255 | 2,098,359.0 | +0.83% |
| Mar 21, 2025 | $8.70 | $8.26 | $0.44 | 5,482,982.0 | -5.29% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $8.14 | $6.16 | $1.98 | 53,660,003.0 | -11.79% |
| 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% |
2.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):