RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
12.03
+0.50 (4.34%)
At close: Jun 26, 2026, 4:00 PM EDT
12.04
+0.01 (0.08%)
After-hours: Jun 26, 2026, 7:00 PM EDT
RLJ Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.50 | 12.03 | 11.48 | 12.03 | 12.03 | 4.34% | 5,193,182 |
| Jun 25, 2026 | 11.41 | 11.57 | 11.31 | 11.53 | 11.53 | 1.86% | 1,462,756 |
| Jun 24, 2026 | 11.37 | 11.40 | 11.16 | 11.32 | 11.32 | 0.09% | 1,544,877 |
| Jun 23, 2026 | 11.22 | 11.57 | 11.20 | 11.31 | 11.31 | -0.44% | 1,614,297 |
| Jun 22, 2026 | 11.47 | 11.54 | 11.34 | 11.36 | 11.36 | -0.61% | 1,316,954 |
| Jun 18, 2026 | 11.32 | 11.48 | 11.28 | 11.43 | 11.43 | 2.97% | 2,602,683 |
| Jun 17, 2026 | 11.25 | 11.40 | 11.01 | 11.10 | 11.10 | -1.42% | 1,611,317 |
| Jun 16, 2026 | 11.09 | 11.26 | 10.99 | 11.26 | 11.26 | 1.72% | 1,632,553 |
| Jun 15, 2026 | 11.07 | 11.13 | 10.97 | 11.07 | 11.07 | 0.45% | 1,323,857 |
| Jun 12, 2026 | 11.08 | 11.17 | 11.00 | 11.02 | 11.02 | 0.46% | 1,754,301 |
| Jun 11, 2026 | 10.79 | 11.02 | 10.72 | 10.97 | 10.97 | 3.10% | 1,893,959 |
| Jun 10, 2026 | 10.65 | 10.84 | 10.56 | 10.64 | 10.64 | 0.19% | 1,652,856 |
| Jun 9, 2026 | 10.66 | 10.73 | 10.47 | 10.62 | 10.62 | 1.05% | 2,191,310 |
| Jun 8, 2026 | 10.71 | 10.87 | 10.50 | 10.51 | 10.51 | -0.85% | 2,545,103 |
| Jun 5, 2026 | 10.51 | 10.70 | 10.48 | 10.60 | 10.60 | 0.57% | 2,005,082 |
| Jun 4, 2026 | 10.30 | 10.61 | 10.24 | 10.54 | 10.54 | 3.43% | 2,310,582 |
| Jun 3, 2026 | 9.99 | 10.21 | 9.99 | 10.19 | 10.19 | 0.99% | 1,668,363 |
| Jun 2, 2026 | 9.87 | 10.18 | 9.83 | 10.09 | 10.09 | 2.44% | 1,285,473 |
| Jun 1, 2026 | 9.70 | 9.91 | 9.66 | 9.85 | 9.85 | 1.23% | 1,537,562 |
| May 29, 2026 | 10.02 | 10.08 | 9.73 | 9.73 | 9.73 | -2.70% | 3,307,278 |
| May 28, 2026 | 10.04 | 10.10 | 9.76 | 10.00 | 10.00 | 0.50% | 1,757,837 |
| May 27, 2026 | 9.97 | 10.06 | 9.88 | 9.95 | 9.95 | 0.81% | 1,675,542 |
| May 26, 2026 | 9.61 | 9.88 | 9.60 | 9.87 | 9.87 | 3.03% | 1,308,118 |
| May 22, 2026 | 9.63 | 9.64 | 9.53 | 9.58 | 9.58 | -0.31% | 1,101,830 |
| May 21, 2026 | 9.44 | 9.62 | 9.30 | 9.61 | 9.61 | 1.26% | 1,576,671 |
| May 20, 2026 | 9.17 | 9.51 | 9.12 | 9.49 | 9.49 | 3.72% | 2,052,797 |
| May 19, 2026 | 9.14 | 9.26 | 8.96 | 9.15 | 9.15 | - | 2,055,695 |
| May 18, 2026 | 8.93 | 9.19 | 8.89 | 9.15 | 9.15 | 2.23% | 1,705,457 |
| May 15, 2026 | 9.08 | 9.10 | 8.85 | 8.95 | 8.95 | -1.65% | 2,334,978 |
| May 14, 2026 | 8.98 | 9.15 | 8.95 | 9.10 | 9.10 | 2.36% | 3,094,281 |
| May 13, 2026 | 8.85 | 8.95 | 8.77 | 8.89 | 8.89 | 0.68% | 1,834,924 |
| May 12, 2026 | 8.79 | 8.92 | 8.69 | 8.83 | 8.83 | 0.34% | 2,638,034 |
| May 11, 2026 | 8.99 | 9.00 | 8.63 | 8.80 | 8.80 | -1.68% | 4,558,555 |
| May 8, 2026 | 8.86 | 8.98 | 8.81 | 8.95 | 8.95 | 1.13% | 4,439,375 |
| May 7, 2026 | 8.81 | 8.96 | 8.74 | 8.85 | 8.85 | 0.80% | 4,623,823 |
| May 6, 2026 | 8.91 | 8.94 | 8.64 | 8.78 | 8.78 | 0.11% | 4,564,293 |
| May 5, 2026 | 8.41 | 8.87 | 8.35 | 8.77 | 8.77 | 5.03% | 5,328,040 |
| May 4, 2026 | 8.42 | 8.56 | 8.23 | 8.35 | 8.35 | 0.60% | 6,180,148 |
| May 1, 2026 | 8.29 | 8.36 | 8.14 | 8.30 | 8.30 | 0.73% | 5,457,058 |
| Apr 30, 2026 | 8.27 | 8.36 | 8.19 | 8.24 | 8.24 | -0.36% | 1,488,215 |
| Apr 29, 2026 | 8.08 | 8.30 | 8.04 | 8.27 | 8.27 | 2.10% | 2,766,038 |
| Apr 28, 2026 | 8.09 | 8.13 | 8.00 | 8.10 | 8.10 | 0.62% | 1,905,418 |
| Apr 27, 2026 | 7.97 | 8.12 | 7.95 | 8.05 | 8.05 | 1.00% | 2,949,310 |
| Apr 24, 2026 | 7.91 | 8.00 | 7.85 | 7.97 | 7.97 | 0.25% | 1,023,729 |
| 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% | 1,213,939 |
| 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% | 5,684,893 |
| Apr 16, 2026 | 8.01 | 8.09 | 7.96 | 8.00 | 8.00 | -0.50% | 1,476,564 |
| Apr 15, 2026 | 8.17 | 8.19 | 8.03 | 8.04 | 8.04 | -1.71% | 1,414,858 |
| Apr 14, 2026 | 8.02 | 8.20 | 8.02 | 8.18 | 8.18 | 1.74% | 2,378,126 |
| Apr 13, 2026 | 7.80 | 8.05 | 7.74 | 8.04 | 8.04 | 2.42% | 1,483,920 |
| Apr 10, 2026 | 7.98 | 8.08 | 7.84 | 7.85 | 7.85 | -1.26% | 1,232,281 |
| 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% | 2,170,114 |
| Apr 7, 2026 | 7.23 | 7.35 | 7.15 | 7.21 | 7.21 | -0.69% | 3,609,056 |
| Apr 6, 2026 | 7.17 | 7.30 | 7.17 | 7.26 | 7.26 | -1.22% | 2,995,882 |
| Apr 2, 2026 | 7.26 | 7.39 | 7.20 | 7.35 | 7.35 | 0.27% | 3,237,782 |
| 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 | 0.68% | 2,420,295 |
| Mar 30, 2026 | 7.54 | 7.64 | 7.48 | 7.52 | 7.37 | 0.53% | 1,513,316 |
| 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 |