RLJ Lodging Trust (RLJ) Historical Stock Data
7.79 ↓0.01 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RLJ is up 0.12% a day on average. There have been 18 days where RLJ Lodging Trust closed green and 12 days where RLJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 7.76 | 7.79 | ↑$0.03 (0.39%) | 7.76 | 7.87 | 1.95M |
| 2025-12-19 | 7.63 | 7.80 | ↑$0.17 (2.23%) | 7.63 | 7.81 | 2.28M |
| 2025-12-18 | 7.81 | 7.70 | ↓$0.11 (-1.41%) | 7.68 | 7.82 | 2.73M |
| 2025-12-17 | 7.65 | 7.75 | ↑$0.10 (1.31%) | 7.65 | 7.83 | 3.28M |
| 2025-12-16 | 7.76 | 7.69 | ↓$0.07 (-0.90%) | 7.65 | 7.79 | 1.36M |
| 2025-12-15 | 7.73 | 7.73 | ↑$0.00 (0.00%) | 7.58 | 7.82 | 1.50M |
| 2025-12-12 | 7.66 | 7.66 | ↑$0.00 (0.00%) | 7.60 | 7.73 | 1.30M |
| 2025-12-11 | 7.56 | 7.61 | ↑$0.05 (0.66%) | 7.53 | 7.74 | 3.38M |
| 2025-12-10 | 7.40 | 7.54 | ↑$0.14 (1.89%) | 7.37 | 7.61 | 2.12M |
| 2025-12-09 | 7.19 | 7.37 | ↑$0.18 (2.50%) | 7.17 | 7.39 | 1.42M |
| 2025-12-08 | 7.33 | 7.22 | ↓$0.11 (-1.50%) | 7.15 | 7.35 | 1.88M |
| 2025-12-05 | 7.27 | 7.32 | ↑$0.05 (0.69%) | 7.24 | 7.40 | 1.21M |
| 2025-12-04 | 7.38 | 7.27 | ↓$0.11 (-1.49%) | 7.24 | 7.42 | 2.01M |
| 2025-12-03 | 7.43 | 7.44 | ↑$0.01 (0.13%) | 7.37 | 7.49 | 1.14M |
| 2025-12-02 | 7.54 | 7.41 | ↓$0.13 (-1.72%) | 7.37 | 7.54 | 1.98M |
| 2025-12-01 | 7.54 | 7.50 | ↓$0.04 (-0.53%) | 7.41 | 7.62 | 0.94M |
| 2025-11-28 | 7.60 | 7.54 | ↓$0.06 (-0.79%) | 7.49 | 7.62 | 874.51K |
| 2025-11-26 | 7.66 | 7.61 | ↓$0.05 (-0.65%) | 7.60 | 7.71 | 2.32M |
| 2025-11-25 | 7.58 | 7.64 | ↑$0.06 (0.79%) | 7.53 | 7.76 | 1.81M |
| 2025-11-24 | 7.48 | 7.56 | ↑$0.08 (1.07%) | 7.46 | 7.60 | 1.48M |
| 2025-11-21 | 7.26 | 7.52 | ↑$0.26 (3.58%) | 7.26 | 7.56 | 1.62M |
| 2025-11-20 | 7.32 | 7.19 | ↓$0.13 (-1.78%) | 7.18 | 7.45 | 2.01M |
| 2025-11-19 | 7.37 | 7.29 | ↓$0.08 (-1.09%) | 7.24 | 7.45 | 1.67M |
| 2025-11-18 | 7.30 | 7.36 | ↑$0.06 (0.82%) | 7.25 | 7.43 | 1.28M |
| 2025-11-17 | 7.43 | 7.31 | ↓$0.12 (-1.62%) | 7.30 | 7.49 | 2.61M |
| 2025-11-14 | 7.46 | 7.43 | ↓$0.03 (-0.40%) | 7.33 | 7.50 | 1M |
| 2025-11-13 | 7.43 | 7.48 | ↑$0.05 (0.67%) | 7.38 | 7.55 | 1.87M |
| 2025-11-12 | 7.50 | 7.52 | ↑$0.02 (0.27%) | 7.45 | 7.67 | 2.54M |
| 2025-11-11 | 7.28 | 7.29 | ↑$0.01 (0.14%) | 7.23 | 7.39 | 0.96M |
| 2025-11-10 | 7.28 | 7.30 | ↑$0.02 (0.27%) | 7.17 | 7.37 | 1.84M |
Create an account or log in to view more rows.
$RLJ man this will be good in coming weeks
$RLJ puts r going to print tomorrow
$RLJ dont be a POS today
$RLJ hint hint this is when you buy a few
$RLJ might get a sell off today
$RLJ Hold on to your Butts.
$RLJ buy SHARES
$RLJ Green by EOD guarentee
$RLJ always with good potential for a long term Hodl
$RLJ my put options are fine