RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
7.84
-0.33 (-4.04%)
Mar 6, 2026, 4:00 PM EST - Market closed
RLJ Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.04 | 8.09 | 7.77 | 7.84 | 7.84 | -4.04% | 1,683,691 |
| Mar 5, 2026 | 8.10 | 8.23 | 7.93 | 8.17 | 8.17 | 0.37% | 1,907,588 |
| Mar 4, 2026 | 8.17 | 8.23 | 8.07 | 8.14 | 8.14 | 0.87% | 2,296,299 |
| Mar 3, 2026 | 8.05 | 8.11 | 7.77 | 8.07 | 8.07 | -0.98% | 2,055,922 |
| Mar 2, 2026 | 7.95 | 8.20 | 7.83 | 8.15 | 8.15 | 1.62% | 2,286,046 |
| Feb 27, 2026 | 8.35 | 8.63 | 7.94 | 8.02 | 8.02 | -3.26% | 4,195,625 |
| Feb 26, 2026 | 8.04 | 8.32 | 7.96 | 8.29 | 8.29 | 4.28% | 3,497,055 |
| Feb 25, 2026 | 8.04 | 8.05 | 7.88 | 7.95 | 7.95 | -0.75% | 1,304,816 |
| Feb 24, 2026 | 8.08 | 8.11 | 7.94 | 8.01 | 8.01 | -0.62% | 1,178,958 |
| Feb 23, 2026 | 8.20 | 8.30 | 7.96 | 8.06 | 8.06 | -1.95% | 1,756,606 |
| Feb 20, 2026 | 8.12 | 8.25 | 7.99 | 8.22 | 8.22 | 0.74% | 938,385 |
| Feb 19, 2026 | 8.32 | 8.44 | 8.15 | 8.16 | 8.16 | -1.81% | 1,966,073 |
| Feb 18, 2026 | 8.26 | 8.45 | 8.21 | 8.31 | 8.31 | 0.24% | 2,728,912 |
| Feb 17, 2026 | 8.33 | 8.41 | 8.21 | 8.29 | 8.29 | - | 1,197,335 |
| Feb 13, 2026 | 8.21 | 8.39 | 8.10 | 8.29 | 8.29 | 0.85% | 1,864,857 |
| Feb 12, 2026 | 8.46 | 8.56 | 8.05 | 8.22 | 8.22 | -2.26% | 2,268,527 |
| Feb 11, 2026 | 8.35 | 8.41 | 8.30 | 8.41 | 8.41 | 1.33% | 1,214,432 |
| Feb 10, 2026 | 7.98 | 8.35 | 7.98 | 8.30 | 8.30 | 3.62% | 1,932,844 |
| Feb 9, 2026 | 7.95 | 8.02 | 7.86 | 8.01 | 8.01 | 0.50% | 1,019,930 |
| Feb 6, 2026 | 7.76 | 8.02 | 7.76 | 7.97 | 7.97 | 2.84% | 1,544,288 |
| Feb 5, 2026 | 7.88 | 7.88 | 7.65 | 7.75 | 7.75 | -1.52% | 1,609,903 |
| Feb 4, 2026 | 7.59 | 7.92 | 7.59 | 7.87 | 7.87 | 5.07% | 1,905,811 |
| Feb 3, 2026 | 7.46 | 7.66 | 7.41 | 7.49 | 7.49 | 0.54% | 2,021,221 |
| Feb 2, 2026 | 7.46 | 7.55 | 7.39 | 7.45 | 7.45 | 0.27% | 1,146,282 |
| Jan 30, 2026 | 7.46 | 7.51 | 7.36 | 7.43 | 7.43 | -0.93% | 1,190,289 |
| Jan 29, 2026 | 7.35 | 7.52 | 7.27 | 7.50 | 7.50 | 3.16% | 1,541,924 |
| Jan 28, 2026 | 7.47 | 7.54 | 7.26 | 7.27 | 7.27 | -2.28% | 1,819,111 |
| Jan 27, 2026 | 7.57 | 7.59 | 7.32 | 7.44 | 7.44 | -1.98% | 2,155,688 |
| Jan 26, 2026 | 7.63 | 7.69 | 7.54 | 7.59 | 7.59 | -0.13% | 1,417,571 |
| Jan 23, 2026 | 7.64 | 7.65 | 7.55 | 7.60 | 7.60 | -1.30% | 1,231,103 |
| Jan 22, 2026 | 7.86 | 8.00 | 7.68 | 7.70 | 7.70 | -1.03% | 2,703,757 |
| Jan 21, 2026 | 7.56 | 7.87 | 7.56 | 7.78 | 7.78 | 3.87% | 1,322,972 |
| Jan 20, 2026 | 7.54 | 7.58 | 7.41 | 7.49 | 7.49 | -2.22% | 1,320,093 |
| Jan 16, 2026 | 7.62 | 7.69 | 7.54 | 7.66 | 7.66 | 0.13% | 1,782,190 |
| Jan 15, 2026 | 7.58 | 7.67 | 7.57 | 7.65 | 7.65 | 1.32% | 1,089,305 |
| Jan 14, 2026 | 7.67 | 7.68 | 7.48 | 7.55 | 7.55 | -1.31% | 1,232,161 |
| Jan 13, 2026 | 7.74 | 7.82 | 7.60 | 7.65 | 7.65 | -0.78% | 1,340,115 |
| Jan 12, 2026 | 7.72 | 7.77 | 7.66 | 7.71 | 7.71 | -0.77% | 1,158,425 |
| Jan 9, 2026 | 7.70 | 7.83 | 7.67 | 7.77 | 7.77 | 1.17% | 1,211,890 |
| Jan 8, 2026 | 7.49 | 7.80 | 7.45 | 7.68 | 7.68 | 2.54% | 1,564,329 |
| Jan 7, 2026 | 7.70 | 7.70 | 7.43 | 7.49 | 7.49 | -2.73% | 1,173,931 |
| Jan 6, 2026 | 7.42 | 7.73 | 7.42 | 7.70 | 7.70 | 1.45% | 2,654,974 |
| Jan 5, 2026 | 7.65 | 7.71 | 7.55 | 7.59 | 7.59 | -0.78% | 1,677,985 |
| Jan 2, 2026 | 7.49 | 7.78 | 7.38 | 7.65 | 7.65 | 2.68% | 1,464,060 |
| Dec 31, 2025 | 7.58 | 7.59 | 7.44 | 7.45 | 7.45 | -3.25% | 1,482,813 |
| Dec 30, 2025 | 7.68 | 7.73 | 7.65 | 7.70 | 7.55 | 0.39% | 1,409,065 |
| Dec 29, 2025 | 7.67 | 7.69 | 7.58 | 7.67 | 7.52 | - | 1,645,582 |
| Dec 26, 2025 | 7.74 | 7.74 | 7.64 | 7.67 | 7.52 | -0.65% | 903,950 |
| Dec 24, 2025 | 7.64 | 7.74 | 7.64 | 7.72 | 7.57 | 0.92% | 824,059 |
| Dec 23, 2025 | 7.79 | 7.80 | 7.64 | 7.65 | 7.50 | -1.80% | 1,232,176 |
| Dec 22, 2025 | 7.76 | 7.87 | 7.76 | 7.79 | 7.64 | -0.13% | 1,946,886 |
| Dec 19, 2025 | 7.63 | 7.81 | 7.63 | 7.80 | 7.65 | 1.30% | 5,862,377 |
| Dec 18, 2025 | 7.81 | 7.82 | 7.68 | 7.70 | 7.55 | -0.65% | 2,744,210 |
| Dec 17, 2025 | 7.65 | 7.83 | 7.65 | 7.75 | 7.60 | 0.78% | 3,458,925 |
| Dec 16, 2025 | 7.76 | 7.79 | 7.64 | 7.69 | 7.54 | -0.52% | 1,707,015 |
| Dec 15, 2025 | 7.73 | 7.82 | 7.58 | 7.73 | 7.58 | 0.91% | 1,945,422 |
| Dec 12, 2025 | 7.66 | 7.73 | 7.60 | 7.66 | 7.51 | 0.66% | 2,130,049 |
| Dec 11, 2025 | 7.56 | 7.74 | 7.53 | 7.61 | 7.46 | 0.93% | 5,562,950 |
| Dec 10, 2025 | 7.40 | 7.61 | 7.37 | 7.54 | 7.39 | 2.31% | 2,842,149 |
| Dec 9, 2025 | 7.19 | 7.39 | 7.17 | 7.37 | 7.23 | 2.08% | 1,417,546 |
| Dec 8, 2025 | 7.33 | 7.35 | 7.15 | 7.22 | 7.08 | -1.37% | 1,882,420 |
| Dec 5, 2025 | 7.27 | 7.40 | 7.23 | 7.32 | 7.18 | 0.69% | 2,028,139 |
| Dec 4, 2025 | 7.38 | 7.42 | 7.24 | 7.27 | 7.13 | -2.28% | 3,065,692 |
| Dec 3, 2025 | 7.43 | 7.49 | 7.37 | 7.44 | 7.30 | 0.40% | 1,955,492 |
| Dec 2, 2025 | 7.54 | 7.54 | 7.37 | 7.41 | 7.27 | -1.20% | 1,977,569 |
| Dec 1, 2025 | 7.54 | 7.62 | 7.41 | 7.50 | 7.35 | -0.53% | 2,426,897 |
| Nov 28, 2025 | 7.60 | 7.62 | 7.36 | 7.54 | 7.39 | -0.92% | 874,668 |
| Nov 26, 2025 | 7.66 | 7.71 | 7.60 | 7.61 | 7.46 | -0.39% | 2,320,126 |
| Nov 25, 2025 | 7.58 | 7.76 | 7.53 | 7.64 | 7.49 | 1.06% | 1,811,423 |
| Nov 24, 2025 | 7.48 | 7.60 | 7.41 | 7.56 | 7.41 | 0.53% | 3,275,761 |
| Nov 21, 2025 | 7.26 | 7.56 | 7.26 | 7.52 | 7.37 | 4.59% | 1,624,947 |
| Nov 20, 2025 | 7.32 | 7.45 | 7.18 | 7.19 | 7.05 | -1.37% | 2,654,187 |
| Nov 19, 2025 | 7.37 | 7.45 | 7.24 | 7.29 | 7.15 | -0.95% | 1,667,210 |
| Nov 18, 2025 | 7.30 | 7.43 | 7.25 | 7.36 | 7.22 | 0.68% | 1,479,467 |
| Nov 17, 2025 | 7.43 | 7.49 | 7.29 | 7.31 | 7.17 | -1.62% | 2,933,045 |
| Nov 14, 2025 | 7.46 | 7.50 | 7.33 | 7.43 | 7.29 | -0.67% | 1,367,879 |
| Nov 13, 2025 | 7.43 | 7.55 | 7.38 | 7.48 | 7.33 | -0.53% | 2,293,430 |
| Nov 12, 2025 | 7.50 | 7.67 | 7.45 | 7.52 | 7.37 | 3.16% | 2,564,856 |
| Nov 11, 2025 | 7.28 | 7.39 | 7.23 | 7.29 | 7.15 | -0.14% | 1,204,893 |
| Nov 10, 2025 | 7.28 | 7.37 | 7.17 | 7.30 | 7.16 | 0.69% | 2,191,474 |
| Nov 7, 2025 | 6.82 | 7.28 | 6.75 | 7.25 | 7.11 | 5.69% | 2,288,279 |
| Nov 6, 2025 | 7.00 | 7.00 | 6.73 | 6.86 | 6.73 | - | 1,944,755 |
| Nov 5, 2025 | 6.80 | 6.92 | 6.70 | 6.86 | 6.73 | 0.88% | 1,473,047 |
| Nov 4, 2025 | 6.74 | 6.86 | 6.71 | 6.80 | 6.67 | -1.02% | 1,110,558 |
| Nov 3, 2025 | 6.76 | 6.88 | 6.69 | 6.87 | 6.74 | 1.03% | 1,366,815 |
| Oct 31, 2025 | 6.88 | 6.88 | 6.68 | 6.80 | 6.67 | -1.88% | 1,524,423 |
| Oct 30, 2025 | 6.81 | 7.00 | 6.77 | 6.93 | 6.80 | 0.73% | 1,408,467 |
| Oct 29, 2025 | 6.84 | 7.02 | 6.80 | 6.88 | 6.75 | -0.15% | 2,055,213 |
| Oct 28, 2025 | 7.05 | 7.06 | 6.88 | 6.89 | 6.76 | -2.41% | 1,105,884 |
| Oct 27, 2025 | 6.99 | 7.10 | 6.97 | 7.06 | 6.92 | 1.29% | 1,093,356 |
| Oct 24, 2025 | 6.99 | 7.07 | 6.92 | 6.97 | 6.83 | 0.29% | 1,499,219 |
| Oct 23, 2025 | 7.16 | 7.16 | 6.94 | 6.95 | 6.81 | -2.80% | 1,397,670 |
| Oct 22, 2025 | 7.10 | 7.27 | 7.07 | 7.15 | 7.01 | 0.85% | 1,807,407 |
| Oct 21, 2025 | 7.08 | 7.23 | 7.06 | 7.09 | 6.95 | 0.14% | 2,469,713 |
| Oct 20, 2025 | 6.96 | 7.09 | 6.84 | 7.08 | 6.94 | 2.16% | 10,131,033 |
| Oct 17, 2025 | 6.81 | 6.96 | 6.81 | 6.93 | 6.80 | 0.58% | 1,525,366 |
| Oct 16, 2025 | 6.96 | 7.02 | 6.79 | 6.89 | 6.76 | -0.86% | 1,741,914 |
| Oct 15, 2025 | 6.79 | 6.98 | 6.78 | 6.95 | 6.81 | 2.66% | 1,829,988 |
| Oct 14, 2025 | 6.62 | 6.82 | 6.54 | 6.77 | 6.64 | 0.89% | 1,956,473 |
| Oct 13, 2025 | 6.66 | 6.74 | 6.58 | 6.71 | 6.58 | 1.67% | 1,996,768 |