RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
8.10
+0.05 (0.62%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RLJ Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.09 | 8.13 | 8.00 | 8.10 | 8.10 | 0.62% | 1,905,381 |
| Apr 27, 2026 | 7.97 | 8.12 | 7.95 | 8.05 | 8.05 | 1.00% | 2,948,608 |
| Apr 24, 2026 | 7.91 | 8.00 | 7.85 | 7.97 | 7.97 | 0.25% | 988,089 |
| Apr 23, 2026 | 7.95 | 7.98 | 7.85 | 7.95 | 7.95 | 0.63% | 2,150,950 |
| Apr 22, 2026 | 8.09 | 8.10 | 7.88 | 7.90 | 7.90 | -1.86% | 1,772,803 |
| Apr 21, 2026 | 8.25 | 8.33 | 8.02 | 8.05 | 8.05 | -2.19% | 1,213,586 |
| Apr 20, 2026 | 8.02 | 8.25 | 7.99 | 8.23 | 8.23 | 1.73% | 2,945,142 |
| Apr 17, 2026 | 8.13 | 8.24 | 7.97 | 8.09 | 8.09 | 1.12% | 5,680,939 |
| Apr 16, 2026 | 8.01 | 8.09 | 7.96 | 8.00 | 8.00 | -0.50% | 1,446,113 |
| Apr 15, 2026 | 8.17 | 8.19 | 8.03 | 8.04 | 8.04 | -1.71% | 1,411,645 |
| Apr 14, 2026 | 8.02 | 8.20 | 8.02 | 8.18 | 8.18 | 1.74% | 2,369,999 |
| Apr 13, 2026 | 7.80 | 8.05 | 7.74 | 8.04 | 8.04 | 2.42% | 1,483,900 |
| Apr 10, 2026 | 7.98 | 8.08 | 7.84 | 7.85 | 7.85 | -1.26% | 1,232,278 |
| Apr 9, 2026 | 7.63 | 8.03 | 7.63 | 7.95 | 7.95 | 3.25% | 1,779,621 |
| Apr 8, 2026 | 7.47 | 7.70 | 7.43 | 7.70 | 7.70 | 6.80% | 2,170,097 |
| Apr 7, 2026 | 7.23 | 7.35 | 7.15 | 7.21 | 7.21 | -0.69% | 3,608,732 |
| Apr 6, 2026 | 7.17 | 7.30 | 7.17 | 7.26 | 7.26 | -1.22% | 2,995,872 |
| Apr 2, 2026 | 7.26 | 7.39 | 7.20 | 7.35 | 7.35 | 0.27% | 3,237,776 |
| Apr 1, 2026 | 7.51 | 7.51 | 7.32 | 7.33 | 7.33 | -1.21% | 2,293,126 |
| Mar 31, 2026 | 7.57 | 7.73 | 7.31 | 7.42 | 7.42 | -1.33% | 2,420,268 |
| Mar 30, 2026 | 7.54 | 7.64 | 7.48 | 7.52 | 7.37 | 0.53% | 1,511,832 |
| Mar 27, 2026 | 7.66 | 7.68 | 7.46 | 7.48 | 7.33 | -3.23% | 1,523,231 |
| Mar 26, 2026 | 7.63 | 7.86 | 7.63 | 7.73 | 7.58 | 0.78% | 1,230,475 |
| Mar 25, 2026 | 7.72 | 7.73 | 7.59 | 7.67 | 7.52 | 0.66% | 1,151,519 |
| Mar 24, 2026 | 7.66 | 7.76 | 7.61 | 7.62 | 7.47 | -1.42% | 1,650,345 |
| Mar 23, 2026 | 7.75 | 7.94 | 7.67 | 7.73 | 7.58 | 3.07% | 2,276,222 |
| Mar 20, 2026 | 7.68 | 7.68 | 7.47 | 7.50 | 7.35 | -1.83% | 5,131,510 |
| Mar 19, 2026 | 7.50 | 7.68 | 7.50 | 7.64 | 7.49 | 0.53% | 1,558,556 |
| Mar 18, 2026 | 7.50 | 7.79 | 7.50 | 7.60 | 7.45 | - | 2,629,287 |
| Mar 17, 2026 | 7.67 | 7.70 | 7.57 | 7.60 | 7.45 | 0.66% | 2,342,713 |
| Mar 16, 2026 | 7.54 | 7.67 | 7.50 | 7.55 | 7.40 | 1.62% | 1,089,695 |
| Mar 13, 2026 | 7.64 | 7.75 | 7.37 | 7.43 | 7.28 | -1.59% | 1,297,757 |
| Mar 12, 2026 | 7.67 | 7.70 | 7.52 | 7.55 | 7.40 | -3.08% | 1,489,442 |
| Mar 11, 2026 | 7.84 | 7.86 | 7.74 | 7.79 | 7.63 | -0.89% | 1,274,190 |
| Mar 10, 2026 | 7.61 | 7.95 | 7.59 | 7.86 | 7.70 | 2.34% | 2,928,313 |
| Mar 9, 2026 | 7.66 | 7.84 | 7.43 | 7.68 | 7.53 | -2.04% | 1,625,164 |
| Mar 6, 2026 | 8.04 | 8.09 | 7.77 | 7.84 | 7.68 | -4.04% | 1,683,691 |
| Mar 5, 2026 | 8.10 | 8.23 | 7.93 | 8.17 | 8.01 | 0.37% | 1,908,822 |
| Mar 4, 2026 | 8.17 | 8.23 | 8.07 | 8.14 | 7.98 | 0.87% | 2,296,299 |
| Mar 3, 2026 | 8.05 | 8.11 | 7.77 | 8.07 | 7.91 | -0.98% | 2,059,996 |
| Mar 2, 2026 | 7.95 | 8.20 | 7.83 | 8.15 | 7.99 | 1.62% | 2,291,322 |
| Feb 27, 2026 | 8.35 | 8.63 | 7.94 | 8.02 | 7.86 | -3.26% | 4,222,643 |
| Feb 26, 2026 | 8.04 | 8.32 | 7.96 | 8.29 | 8.12 | 4.28% | 3,535,365 |
| Feb 25, 2026 | 8.04 | 8.05 | 7.88 | 7.95 | 7.79 | -0.75% | 1,304,816 |
| Feb 24, 2026 | 8.08 | 8.11 | 7.94 | 8.01 | 7.85 | -0.62% | 1,179,709 |
| Feb 23, 2026 | 8.20 | 8.30 | 7.96 | 8.06 | 7.90 | -1.95% | 1,756,970 |
| Feb 20, 2026 | 8.12 | 8.25 | 7.99 | 8.22 | 8.06 | 0.74% | 938,385 |
| Feb 19, 2026 | 8.32 | 8.44 | 8.15 | 8.16 | 8.00 | -1.81% | 1,966,077 |
| Feb 18, 2026 | 8.26 | 8.45 | 8.21 | 8.31 | 8.14 | 0.24% | 2,730,160 |
| Feb 17, 2026 | 8.33 | 8.41 | 8.21 | 8.29 | 8.12 | - | 1,197,335 |
| Feb 13, 2026 | 8.21 | 8.39 | 8.10 | 8.29 | 8.12 | 0.85% | 1,864,857 |
| Feb 12, 2026 | 8.46 | 8.56 | 8.05 | 8.22 | 8.06 | -2.26% | 2,268,527 |
| Feb 11, 2026 | 8.35 | 8.41 | 8.30 | 8.41 | 8.24 | 1.33% | 1,217,477 |
| Feb 10, 2026 | 7.98 | 8.35 | 7.98 | 8.30 | 8.13 | 3.62% | 1,932,865 |
| Feb 9, 2026 | 7.95 | 8.02 | 7.86 | 8.01 | 7.85 | 0.50% | 1,019,930 |
| Feb 6, 2026 | 7.76 | 8.02 | 7.76 | 7.97 | 7.81 | 2.84% | 1,548,172 |
| Feb 5, 2026 | 7.88 | 7.88 | 7.65 | 7.75 | 7.60 | -1.52% | 1,612,902 |
| Feb 4, 2026 | 7.59 | 7.92 | 7.59 | 7.87 | 7.71 | 5.07% | 1,905,813 |
| Feb 3, 2026 | 7.46 | 7.66 | 7.41 | 7.49 | 7.34 | 0.54% | 2,021,221 |
| Feb 2, 2026 | 7.46 | 7.55 | 7.39 | 7.45 | 7.30 | 0.27% | 1,146,676 |
| Jan 30, 2026 | 7.46 | 7.51 | 7.36 | 7.43 | 7.28 | -0.93% | 1,190,289 |
| Jan 29, 2026 | 7.35 | 7.52 | 7.27 | 7.50 | 7.35 | 3.16% | 1,541,924 |
| Jan 28, 2026 | 7.47 | 7.54 | 7.26 | 7.27 | 7.12 | -2.28% | 1,819,908 |
| Jan 27, 2026 | 7.57 | 7.59 | 7.32 | 7.44 | 7.29 | -1.98% | 2,155,694 |
| Jan 26, 2026 | 7.63 | 7.69 | 7.54 | 7.59 | 7.44 | -0.13% | 1,417,763 |
| Jan 23, 2026 | 7.64 | 7.65 | 7.55 | 7.60 | 7.45 | -1.30% | 1,231,544 |
| Jan 22, 2026 | 7.86 | 8.00 | 7.68 | 7.70 | 7.55 | -1.03% | 2,703,758 |
| Jan 21, 2026 | 7.56 | 7.87 | 7.56 | 7.78 | 7.62 | 3.87% | 1,322,972 |
| Jan 20, 2026 | 7.54 | 7.58 | 7.41 | 7.49 | 7.34 | -2.22% | 1,320,093 |
| Jan 16, 2026 | 7.62 | 7.69 | 7.54 | 7.66 | 7.51 | 0.13% | 1,782,190 |
| Jan 15, 2026 | 7.58 | 7.67 | 7.57 | 7.65 | 7.50 | 1.32% | 1,089,305 |
| Jan 14, 2026 | 7.67 | 7.68 | 7.48 | 7.55 | 7.40 | -1.31% | 1,232,162 |
| Jan 13, 2026 | 7.74 | 7.82 | 7.60 | 7.65 | 7.50 | -0.78% | 1,340,115 |
| Jan 12, 2026 | 7.72 | 7.77 | 7.66 | 7.71 | 7.56 | -0.77% | 1,158,425 |
| Jan 9, 2026 | 7.70 | 7.83 | 7.67 | 7.77 | 7.62 | 1.17% | 1,211,890 |
| Jan 8, 2026 | 7.49 | 7.80 | 7.45 | 7.68 | 7.53 | 2.54% | 1,564,329 |
| Jan 7, 2026 | 7.70 | 7.70 | 7.43 | 7.49 | 7.34 | -2.73% | 1,173,931 |
| Jan 6, 2026 | 7.42 | 7.73 | 7.42 | 7.70 | 7.55 | 1.45% | 2,654,974 |
| Jan 5, 2026 | 7.65 | 7.71 | 7.55 | 7.59 | 7.44 | -0.78% | 1,677,985 |
| Jan 2, 2026 | 7.49 | 7.78 | 7.38 | 7.65 | 7.50 | 2.68% | 1,490,198 |
| Dec 31, 2025 | 7.58 | 7.59 | 7.44 | 7.45 | 7.30 | -3.25% | 1,770,462 |
| Dec 30, 2025 | 7.68 | 7.73 | 7.65 | 7.70 | 7.40 | 0.39% | 1,411,845 |
| Dec 29, 2025 | 7.67 | 7.69 | 7.58 | 7.67 | 7.37 | - | 1,645,582 |
| Dec 26, 2025 | 7.74 | 7.74 | 7.64 | 7.67 | 7.37 | -0.65% | 903,950 |
| Dec 24, 2025 | 7.64 | 7.74 | 7.64 | 7.72 | 7.42 | 0.92% | 824,059 |
| Dec 23, 2025 | 7.79 | 7.80 | 7.64 | 7.65 | 7.35 | -1.80% | 1,232,176 |
| Dec 22, 2025 | 7.76 | 7.87 | 7.76 | 7.79 | 7.49 | -0.13% | 1,946,886 |
| Dec 19, 2025 | 7.63 | 7.81 | 7.63 | 7.80 | 7.50 | 1.30% | 5,862,377 |
| Dec 18, 2025 | 7.81 | 7.82 | 7.68 | 7.70 | 7.40 | -0.65% | 2,744,210 |
| Dec 17, 2025 | 7.65 | 7.83 | 7.65 | 7.75 | 7.45 | 0.78% | 3,458,925 |
| Dec 16, 2025 | 7.76 | 7.79 | 7.64 | 7.69 | 7.39 | -0.52% | 1,707,015 |
| Dec 15, 2025 | 7.73 | 7.82 | 7.58 | 7.73 | 7.43 | 0.91% | 1,945,422 |
| Dec 12, 2025 | 7.66 | 7.73 | 7.60 | 7.66 | 7.36 | 0.66% | 2,130,049 |
| Dec 11, 2025 | 7.56 | 7.74 | 7.53 | 7.61 | 7.31 | 0.93% | 5,562,950 |
| Dec 10, 2025 | 7.40 | 7.61 | 7.37 | 7.54 | 7.25 | 2.31% | 2,842,149 |
| Dec 9, 2025 | 7.19 | 7.39 | 7.17 | 7.37 | 7.08 | 2.08% | 1,417,546 |
| Dec 8, 2025 | 7.33 | 7.35 | 7.15 | 7.22 | 6.94 | -1.37% | 1,882,420 |
| Dec 5, 2025 | 7.27 | 7.40 | 7.23 | 7.32 | 7.03 | 0.69% | 2,028,139 |
| Dec 4, 2025 | 7.38 | 7.42 | 7.24 | 7.27 | 6.99 | -2.28% | 3,065,692 |
| Dec 3, 2025 | 7.43 | 7.49 | 7.37 | 7.44 | 7.15 | 0.40% | 1,955,492 |