RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value (RLJ)
9.3450
+0.0950 (1.03%)
RLJ Lodging Trust is a real estate investment trust (REIT) that primarily focuses on acquiring and managing a portfolio of premium, upscale hotels across the United States
The company aims to enhance shareholder value by investing in high-quality properties that are strategically located in key markets, catering to both leisure and business travelers. RLJ Lodging Trust employs a proactive management approach, emphasizing operational efficiencies and capital improvements to boost the performance and profitability of its hotel assets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 9.27 | 9.42 | 9.18 | 9.25 | 1,997,371 | 9.25 |
| 3/04/2025 | 9.28 | 9.42 | 9.22 | 9.33 | 1,801,373 | 9.33 |
| 3/03/2025 | 9.31 | 9.59 | 9.31 | 9.40 | 1,893,983 | 9.40 |
| 2/28/2025 | 9.51 | 9.63 | 9.19 | 9.26 | 5,439,160 | 9.26 |
| 2/27/2025 | 9.35 | 9.56 | 9.30 | 9.46 | 1,868,049 | 9.46 |
| 2/26/2025 | 9.22 | 9.55 | 9.12 | 9.29 | 2,662,185 | 9.29 |
| 2/25/2025 | 9.27 | 9.29 | 9.09 | 9.18 | 2,416,701 | 9.18 |
| 2/24/2025 | 9.41 | 9.44 | 9.26 | 9.28 | 2,847,636 | 9.28 |
| 2/21/2025 | 9.59 | 9.67 | 9.24 | 9.34 | 2,297,288 | 9.34 |
| 2/20/2025 | 9.53 | 9.62 | 9.44 | 9.58 | 1,030,329 | 9.58 |
| 2/19/2025 | 9.61 | 9.71 | 9.54 | 9.60 | 1,102,579 | 9.60 |
| 2/18/2025 | 9.45 | 9.81 | 9.45 | 9.74 | 1,967,398 | 9.74 |
| 2/14/2025 | 9.60 | 9.65 | 9.49 | 9.56 | 977,163 | 9.56 |
| 2/13/2025 | 9.59 | 9.61 | 9.49 | 9.55 | 852,518 | 9.55 |
| 2/12/2025 | 9.47 | 9.56 | 9.38 | 9.50 | 1,257,826 | 9.50 |
| 2/11/2025 | 9.47 | 9.64 | 9.43 | 9.62 | 1,049,403 | 9.62 |
| 2/10/2025 | 9.81 | 9.85 | 9.52 | 9.54 | 868,142 | 9.54 |
| 2/07/2025 | 9.75 | 9.83 | 9.67 | 9.77 | 1,025,331 | 9.77 |
| 2/06/2025 | 9.67 | 9.79 | 9.64 | 9.77 | 801,357 | 9.77 |
| 2/05/2025 | 9.63 | 9.71 | 9.54 | 9.63 | 1,511,478 | 9.63 |
| 2/04/2025 | 9.62 | 9.73 | 9.59 | 9.64 | 1,009,336 | 9.64 |
| 2/03/2025 | 9.59 | 9.68 | 9.40 | 9.64 | 1,934,768 | 9.64 |
| 1/31/2025 | 9.92 | 9.95 | 9.73 | 9.75 | 1,315,632 | 9.75 |
| 1/30/2025 | 9.95 | 10.01 | 9.80 | 9.87 | 1,131,785 | 9.87 |
| 1/29/2025 | 10.03 | 10.06 | 9.79 | 9.86 | 2,050,331 | 9.86 |
| 1/28/2025 | 10.04 | 10.24 | 9.97 | 10.01 | 1,889,893 | 10.01 |
| 1/27/2025 | 9.78 | 10.23 | 9.77 | 10.07 | 1,517,035 | 10.07 |
| 1/24/2025 | 9.81 | 9.95 | 9.78 | 9.78 | 662,950 | 9.78 |
| 1/23/2025 | 9.83 | 9.94 | 9.77 | 9.90 | 1,432,062 | 9.90 |
| 1/22/2025 | 9.89 | 10.00 | 9.81 | 9.87 | 1,678,472 | 9.87 |
| 1/21/2025 | 9.98 | 10.04 | 9.88 | 9.97 | 1,193,376 | 9.97 |
| 1/17/2025 | 10.10 | 10.11 | 9.89 | 9.91 | 1,850,318 | 9.91 |
| 1/16/2025 | 10.10 | 10.14 | 9.98 | 10.00 | 1,440,363 | 10.00 |
| 1/15/2025 | 9.98 | 10.11 | 9.97 | 10.05 | 1,844,795 | 10.05 |
| 1/14/2025 | 9.71 | 9.85 | 9.70 | 9.77 | 1,163,208 | 9.77 |
| 1/13/2025 | 9.69 | 9.84 | 9.63 | 9.72 | 2,393,568 | 9.72 |
| 1/10/2025 | 9.49 | 9.88 | 9.45 | 9.78 | 3,068,997 | 9.78 |
| 1/08/2025 | 9.70 | 9.72 | 9.58 | 9.68 | 1,472,541 | 9.68 |
| 1/07/2025 | 9.95 | 9.99 | 9.65 | 9.70 | 2,303,708 | 9.70 |
| 1/06/2025 | 10.00 | 10.04 | 9.88 | 9.95 | 1,526,138 | 9.95 |
| 1/03/2025 | 9.98 | 10.03 | 9.88 | 9.98 | 1,240,958 | 9.98 |
| 1/02/2025 | 10.22 | 10.22 | 9.91 | 9.97 | 1,330,546 | 9.97 |
| 12/31/2024 | 10.30 | 0.00 | 10.30 | 10.21 | 0 | 10.21 |
| 12/30/2024 | 10.10 | 10.31 | 9.96 | 10.30 | 1,763,332 | 10.15 |
| 12/27/2024 | 10.22 | 10.32 | 10.11 | 10.15 | 744,784 | 10.00 |
| 12/26/2024 | 10.21 | 10.33 | 10.15 | 10.31 | 617,479 | 10.16 |
| 12/24/2024 | 10.16 | 10.28 | 10.08 | 10.28 | 577,044 | 10.13 |
| 12/23/2024 | 10.21 | 10.28 | 10.07 | 10.17 | 1,112,506 | 10.02 |
| 12/20/2024 | 10.06 | 10.40 | 10.06 | 10.29 | 3,384,674 | 10.14 |
| 12/19/2024 | 10.15 | 10.30 | 10.04 | 10.10 | 1,800,968 | 9.95 |
| 12/18/2024 | 10.57 | 10.65 | 9.97 | 10.03 | 2,637,475 | 9.88 |
| 12/17/2024 | 10.49 | 10.66 | 10.45 | 10.58 | 1,936,249 | 10.43 |
| 12/16/2024 | 10.35 | 10.67 | 10.34 | 10.54 | 2,050,857 | 10.39 |
| 12/13/2024 | 10.43 | 10.43 | 10.28 | 10.36 | 1,740,415 | 10.21 |
| 12/12/2024 | 10.49 | 10.57 | 10.44 | 10.49 | 750,456 | 10.34 |
| 12/11/2024 | 10.64 | 10.66 | 10.49 | 10.53 | 1,161,837 | 10.38 |
| 12/10/2024 | 10.55 | 10.71 | 10.51 | 10.59 | 1,310,699 | 10.44 |
| 12/09/2024 | 10.51 | 10.62 | 10.44 | 10.53 | 1,586,443 | 10.38 |
| 12/06/2024 | 10.56 | 10.59 | 10.39 | 10.43 | 1,488,005 | 10.28 |