RLJ Lodging TrustRLJNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.62 | $7.69 | $7.54 | $7.66 | 1.78M |
| 1/15/2026 | $7.58 | $7.67 | $7.57 | $7.65 | 1.09M |
| 1/14/2026 | $7.67 | $7.68 | $7.48 | $7.55 | 1.23M |
| 1/13/2026 | $7.74 | $7.82 | $7.60 | $7.65 | 1.34M |
| 1/12/2026 | $7.72 | $7.77 | $7.66 | $7.71 | 1.16M |
| 1/9/2026 | $7.70 | $7.83 | $7.67 | $7.77 | 1.21M |
| 1/8/2026 | $7.49 | $7.80 | $7.45 | $7.68 | 1.56M |
| 1/7/2026 | $7.70 | $7.70 | $7.43 | $7.49 | 1.17M |
| 1/6/2026 | $7.42 | $7.73 | $7.42 | $7.70 | 2.65M |
| 1/5/2026 | $7.65 | $7.71 | $7.55 | $7.59 | 1.68M |
| 1/2/2026 | $7.49 | $7.78 | $7.38 | $7.65 | 1.49M |
| 12/31/2025 | $7.58 | $7.59 | $7.44 | $7.45 | 1.77M |
| 12/30/2025 | $7.68 | $7.73 | $7.65 | $7.70 | 1.41M |
| 12/29/2025 | $7.67 | $7.69 | $7.58 | $7.67 | 1.65M |
| 12/26/2025 | $7.74 | $7.74 | $7.64 | $7.67 | 904,000 |
| 12/24/2025 | $7.64 | $7.74 | $7.64 | $7.72 | 824,100 |
| 12/23/2025 | $7.79 | $7.80 | $7.64 | $7.65 | 1.23M |
| 12/22/2025 | $7.76 | $7.87 | $7.76 | $7.79 | 1.95M |
| 12/19/2025 | $7.63 | $7.81 | $7.63 | $7.80 | 5.86M |
| 12/18/2025 | $7.81 | $7.82 | $7.68 | $7.70 | 2.74M |
| 12/17/2025 | $7.65 | $7.83 | $7.65 | $7.75 | 3.46M |
| 12/16/2025 | $7.76 | $7.79 | $7.64 | $7.69 | 1.71M |
| 12/15/2025 | $7.73 | $7.82 | $7.58 | $7.73 | 1.95M |
| 12/12/2025 | $7.66 | $7.73 | $7.60 | $7.66 | 2.13M |
| 12/11/2025 | $7.56 | $7.74 | $7.53 | $7.61 | 5.56M |
| 12/10/2025 | $7.40 | $7.61 | $7.37 | $7.54 | 2.84M |
| 12/9/2025 | $7.19 | $7.39 | $7.17 | $7.37 | 1.42M |
| 12/8/2025 | $7.33 | $7.35 | $7.15 | $7.22 | 1.88M |
| 12/5/2025 | $7.27 | $7.40 | $7.23 | $7.32 | 2.03M |
| 12/4/2025 | $7.38 | $7.42 | $7.24 | $7.27 | 3.07M |
| 12/3/2025 | $7.43 | $7.49 | $7.37 | $7.44 | 1.96M |
| 12/2/2025 | $7.54 | $7.54 | $7.37 | $7.41 | 1.98M |
| 12/1/2025 | $7.54 | $7.62 | $7.41 | $7.50 | 2.43M |
| 11/28/2025 | $7.60 | $7.62 | $7.36 | $7.54 | 874,700 |
| 11/26/2025 | $7.66 | $7.71 | $7.60 | $7.61 | 2.32M |
| 11/25/2025 | $7.58 | $7.76 | $7.53 | $7.64 | 1.81M |
| 11/24/2025 | $7.48 | $7.60 | $7.41 | $7.56 | 3.28M |
| 11/21/2025 | $7.26 | $7.56 | $7.26 | $7.52 | 1.62M |
| 11/20/2025 | $7.32 | $7.45 | $7.18 | $7.19 | 2.65M |
| 11/19/2025 | $7.37 | $7.45 | $7.24 | $7.29 | 1.67M |
| 11/18/2025 | $7.30 | $7.43 | $7.25 | $7.36 | 1.48M |
| 11/17/2025 | $7.43 | $7.49 | $7.29 | $7.31 | 2.93M |
| 11/14/2025 | $7.46 | $7.50 | $7.33 | $7.43 | 1.37M |
| 11/13/2025 | $7.43 | $7.55 | $7.38 | $7.48 | 2.29M |
| 11/12/2025 | $7.50 | $7.67 | $7.45 | $7.52 | 2.56M |
| 11/11/2025 | $7.28 | $7.39 | $7.23 | $7.29 | 1.20M |
| 11/10/2025 | $7.28 | $7.37 | $7.17 | $7.30 | 2.19M |
| 11/7/2025 | $6.82 | $7.28 | $6.75 | $7.25 | 2.29M |
| 11/6/2025 | $7.00 | $7.00 | $6.73 | $6.86 | 1.94M |
| 11/5/2025 | $6.80 | $6.92 | $6.70 | $6.86 | 1.47M |
| 11/4/2025 | $6.74 | $6.86 | $6.71 | $6.80 | 1.11M |
| 11/3/2025 | $6.76 | $6.88 | $6.69 | $6.87 | 1.37M |
| 10/31/2025 | $6.88 | $6.88 | $6.68 | $6.80 | 1.52M |
| 10/30/2025 | $6.81 | $7.00 | $6.77 | $6.93 | 1.41M |
| 10/29/2025 | $6.84 | $7.02 | $6.80 | $6.88 | 2.06M |
| 10/28/2025 | $7.05 | $7.06 | $6.88 | $6.89 | 1.11M |
| 10/27/2025 | $6.99 | $7.10 | $6.97 | $7.06 | 1.09M |
| 10/24/2025 | $6.99 | $7.07 | $6.92 | $6.97 | 1.50M |
| 10/23/2025 | $7.16 | $7.16 | $6.94 | $6.95 | 1.40M |
| 10/22/2025 | $7.10 | $7.27 | $7.07 | $7.15 | 1.81M |
| 10/21/2025 | $7.08 | $7.23 | $7.06 | $7.09 | 2.47M |
| 10/20/2025 | $6.96 | $7.09 | $6.84 | $7.08 | 10.13M |