NYSE : RLJ
RLJ Lodging Trust — Price history
Real Estate · REIT - Hotel & Motel · United States
Last price 12.71 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RLJ Lodging Trust (RLJ) closed at 12.61 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.68 | 12.7 | 12.42 | 12.61 | 2,070,066 | -0.79% |
| 2026-10-29 | 12.64 | 12.74 | 12.53 | 12.71 | 1,828,172 | +1.68% |
| 2026-10-28 | 12.54 | 12.615 | 12.4 | 12.5 | 2,360,855 | +0.32% |
| 2026-10-27 | 12.26 | 12.52 | 12.135 | 12.46 | 2,773,674 | +1.88% |
| 2026-10-26 | 12.15 | 12.36 | 12.15 | 12.23 | 1,424,026 | +1.41% |
| 2026-10-23 | 12.05 | 12.14 | 11.915 | 12.06 | 1,636,896 | -0.66% |
| 2026-10-22 | 12.2 | 12.34 | 11.96 | 12.14 | 1,535,082 | -1.30% |
| 2026-10-21 | 12.25 | 12.376 | 12.13 | 12.3 | 2,426,230 | +1.07% |
| 2026-10-20 | 11.68 | 12.245 | 11.68 | 12.17 | 2,017,971 | +3.84% |
| 2026-10-19 | 11.75 | 11.8 | 11.6 | 11.72 | 2,622,125 | +0.60% |
| 2026-10-16 | 11.69 | 12.12 | 11.58 | 11.65 | 2,534,411 | +0.17% |
| 2026-10-15 | 11.45 | 11.725 | 11.315 | 11.63 | 2,010,266 | +2.20% |
| 2026-10-14 | 11.46 | 11.525 | 11.22 | 11.38 | 1,816,045 | -1.90% |
| 2026-10-13 | 11.32 | 11.62 | 11.12 | 11.6 | 1,507,314 | +2.75% |
| 2026-10-12 | 11.26 | 11.365 | 11.14 | 11.29 | 1,168,478 | +0.71% |
| 2026-10-09 | 11.27 | 11.27 | 11.125 | 11.21 | 1,222,318 | +0.09% |
| 2026-10-08 | 11.1 | 11.25 | 10.995 | 11.2 | 2,199,243 | +0.63% |
| 2026-10-07 | 11.15 | 11.265 | 10.96 | 11.13 | 1,463,458 | -0.45% |
| 2026-10-06 | 11.23 | 11.5 | 11.15 | 11.18 | 2,059,744 | +0.18% |
| 2026-10-05 | 11.23 | 11.38 | 11.04 | 11.16 | 2,011,241 | -0.53% |
| 2026-10-02 | 11.11 | 11.22 | 11.01 | 11.22 | 1,599,012 | +1.63% |
| 2026-10-01 | 10.96 | 11.11 | 10.85 | 11.04 | 1,629,589 | -0.09% |
| 2026-09-30 | 11 | 11.123 | 10.92 | 11.05 | 2,091,830 | +1.28% |
| 2026-09-29 | 11.05 | 11.11 | 10.955 | 11.06 | 1,444,520 | -0.09% |
| 2026-09-28 | 11.18 | 11.23 | 10.825 | 11.07 | 2,487,619 | -1.16% |
| 2026-09-25 | 11.16 | 11.245 | 10.945 | 11.2 | 1,157,549 | +0.72% |
| 2026-09-24 | 10.87 | 11.2 | 10.855 | 11.12 | 1,420,689 | +1.92% |
| 2026-09-23 | 10.98 | 11 | 10.8 | 10.91 | 1,445,405 | -1.09% |
| 2026-09-22 | 11.04 | 11.218 | 10.895 | 11.03 | 1,173,880 | +0.82% |
| 2026-09-21 | 10.93 | 10.965 | 10.82 | 10.94 | 1,509,117 | +1.39% |
| 2026-09-18 | 10.86 | 10.88 | 10.74 | 10.79 | 4,214,050 | -1.10% |
| 2026-09-17 | 10.94 | 11.075 | 10.87 | 10.91 | 1,383,462 | +0.74% |
| 2026-09-16 | 10.78 | 11.03 | 10.655 | 10.83 | 1,360,775 | -1.28% |
| 2026-09-15 | 10.85 | 11.035 | 10.82 | 10.97 | 1,562,893 | +0.46% |
| 2026-09-14 | 10.8 | 10.96 | 10.7 | 10.92 | 1,486,624 | +0.37% |
| 2026-09-11 | 11.04 | 11.17 | 10.82 | 10.88 | 1,745,899 | -0.55% |
| 2026-09-10 | 10.9 | 11.045 | 10.83 | 10.94 | 2,181,513 | +0.64% |
| 2026-09-09 | 10.65 | 10.88 | 10.59 | 10.87 | 1,238,774 | +1.68% |
| 2026-09-08 | 10.84 | 10.93 | 10.68 | 10.69 | 1,746,603 | -2.20% |
| 2026-09-04 | 10.81 | 11.025 | 10.77 | 10.93 | 1,166,846 | +0.37% |
| 2026-09-03 | 11.17 | 11.215 | 10.87 | 10.89 | 1,032,102 | -1.71% |
| 2026-09-02 | 11.11 | 11.205 | 11.04 | 11.08 | 1,612,830 | +0.54% |
| 2026-09-01 | 10.99 | 11.1 | 10.875 | 11.02 | 1,619,915 | -0.18% |
| 2026-08-31 | 11.4 | 11.4 | 11.04 | 11.04 | 3,068,081 | -3.66% |
| 2026-08-28 | 11.44 | 11.52 | 11.31 | 11.46 | 1,525,411 | +0.70% |
| 2026-08-27 | 11.41 | 11.555 | 11.3 | 11.38 | 1,179,642 | -0.70% |
| 2026-08-26 | 11.6 | 11.6 | 11.37 | 11.46 | 1,700,693 | -0.87% |
| 2026-08-25 | 11.62 | 11.78 | 11.5 | 11.56 | 1,717,902 | +0.26% |
| 2026-08-24 | 11.53 | 11.665 | 11.41 | 11.53 | 1,159,173 | +0.26% |
| 2026-08-21 | 11.54 | 11.565 | 11.33 | 11.5 | 1,979,954 | +0.17% |
| 2026-08-20 | 11.29 | 11.49 | 11.22 | 11.48 | 1,619,125 | +1.23% |
| 2026-08-19 | 11.26 | 11.53 | 11.19 | 11.34 | 1,278,422 | +1.34% |
| 2026-08-18 | 11.06 | 11.235 | 11.02 | 11.19 | 1,560,144 | +1.08% |
| 2026-08-17 | 10.95 | 11.08 | 10.84 | 11.07 | 1,768,298 | +0.73% |
| 2026-08-14 | 10.92 | 11.18 | 10.89 | 10.99 | 1,065,208 | +0.37% |
| 2026-08-13 | 10.95 | 11.171 | 10.85 | 10.95 | 1,820,800 | +0.46% |
| 2026-08-12 | 10.85 | 10.925 | 10.68 | 10.9 | 2,598,974 | +0.65% |
| 2026-08-11 | 11.1 | 11.185 | 10.82 | 10.83 | 1,643,493 | -1.46% |
| 2026-08-10 | 11.03 | 11.09 | 10.77 | 10.99 | 2,817,776 | -1.26% |
| 2026-08-07 | 11.98 | 12.15 | 11.09 | 11.13 | 3,808,758 | -6.63% |
| 2026-08-06 | 12.89 | 12.89 | 11.91 | 11.92 | 1,811,915 | -3.25% |
| 2026-08-05 | 12.39 | 12.515 | 12.25 | 12.32 | 1,538,197 | -0.88% |
| 2026-08-04 | 12.35 | 12.48 | 12.2 | 12.43 | 1,907,161 | +0.73% |
| 2026-08-03 | 12.33 | 12.57 | 12.25 | 12.34 | 2,035,104 | +0.73% |
| 2026-07-31 | 12.32 | 12.45 | 12.22 | 12.25 | 1,605,511 | -0.49% |
| 2026-07-30 | 12.51 | 12.525 | 12.055 | 12.31 | 1,821,023 | -0.65% |
| 2026-07-29 | 12.48 | 12.545 | 12.335 | 12.39 | 1,750,401 | -0.32% |
| 2026-07-28 | 12.5 | 12.565 | 12.16 | 12.43 | 1,383,621 | -0.40% |
| 2026-07-27 | 12.39 | 12.56 | 12.26 | 12.48 | 1,799,865 | +1.13% |
| 2026-07-24 | 12.15 | 12.505 | 12.11 | 12.34 | 1,210,575 | +2.32% |
| 2026-07-23 | 12.3 | 12.33 | 11.955 | 12.06 | 1,534,672 | -2.19% |
| 2026-07-22 | 12.23 | 12.455 | 12.15 | 12.33 | 1,526,703 | +0.74% |
| 2026-07-21 | 12.14 | 12.24 | 11.925 | 12.24 | 2,265,208 | +2.00% |
| 2026-07-20 | 11.91 | 12.065 | 11.89 | 12 | 1,322,822 | +0.76% |
| 2026-07-17 | 11.65 | 11.98 | 11.548 | 11.91 | 2,731,795 | +1.62% |
| 2026-07-16 | 11.65 | 11.94 | 11.65 | 11.72 | 1,196,130 | +0.09% |
| 2026-07-15 | 11.71 | 11.94 | 11.68 | 11.71 | 1,307,225 | +0.95% |
| 2026-07-14 | 11.5 | 11.625 | 11.355 | 11.6 | 1,225,382 | +1.67% |
| 2026-07-13 | 11.67 | 11.73 | 11.36 | 11.41 | 1,784,965 | -0.52% |
| 2026-07-10 | 11.35 | 11.67 | 11.3 | 11.47 | 2,043,791 | +1.06% |
| 2026-07-09 | 11.18 | 11.38 | 11.115 | 11.35 | 2,273,229 | +2.53% |
| 2026-07-08 | 11.33 | 11.385 | 11.041 | 11.07 | 2,459,933 | -2.81% |
| 2026-07-07 | 11.64 | 11.75 | 11.38 | 11.39 | 1,799,001 | -2.06% |
| 2026-07-06 | 11.73 | 11.9 | 11.614 | 11.63 | 1,837,698 | -1.27% |
| 2026-07-02 | 11.78 | 11.93 | 11.665 | 11.78 | 2,083,048 | +0.77% |
| 2026-07-01 | 11.77 | 11.88 | 11.61 | 11.69 | 2,354,107 | -1.35% |
| 2026-06-30 | 11.72 | 11.94 | 11.55 | 11.85 | 2,797,920 | +1.37% |
| 2026-06-29 | 11.99 | 11.99 | 11.64 | 11.84 | 2,160,271 | -1.58% |
| 2026-06-26 | 11.5 | 12.03 | 11.475 | 12.03 | 6,128,915 | +4.34% |
| 2026-06-25 | 11.41 | 11.57 | 11.31 | 11.53 | 1,515,383 | +1.86% |
| 2026-06-24 | 11.37 | 11.4 | 11.16 | 11.32 | 1,547,496 | +0.09% |
| 2026-06-23 | 11.22 | 11.565 | 11.2 | 11.31 | 1,614,357 | -0.44% |
| 2026-06-22 | 11.47 | 11.535 | 11.34 | 11.36 | 1,325,060 | -0.61% |
| 2026-06-18 | 11.32 | 11.475 | 11.28 | 11.43 | 2,667,387 | +2.97% |
| 2026-06-17 | 11.25 | 11.399 | 11.01 | 11.1 | 1,611,676 | -1.42% |
| 2026-06-16 | 11.09 | 11.26 | 10.99 | 11.26 | 1,642,491 | +1.72% |
| 2026-06-15 | 11.07 | 11.13 | 10.97 | 11.07 | 1,348,214 | +0.45% |
| 2026-06-12 | 11.08 | 11.165 | 10.995 | 11.02 | 1,839,254 | +0.46% |
| 2026-06-11 | 10.79 | 11.015 | 10.72 | 10.97 | 1,972,876 | +3.10% |
| 2026-06-10 | 10.65 | 10.84 | 10.56 | 10.64 | 1,741,715 | +0.19% |
| 2026-06-09 | 10.66 | 10.73 | 10.465 | 10.62 | 2,270,306 | +1.05% |
| 2026-06-08 | 10.71 | 10.865 | 10.5 | 10.51 | 2,907,154 | -0.85% |
| 2026-06-05 | 10.51 | 10.7 | 10.475 | 10.6 | 2,054,898 | +0.57% |
| 2026-06-04 | 10.3 | 10.605 | 10.24 | 10.54 | 2,341,297 | +3.43% |
| 2026-06-03 | 9.99 | 10.21 | 9.985 | 10.19 | 1,670,262 | +0.99% |
| 2026-06-02 | 9.87 | 10.175 | 9.825 | 10.09 | 1,325,209 | +2.44% |
| 2026-06-01 | 9.7 | 9.91 | 9.66 | 9.85 | 1,537,564 | +1.23% |
| 2026-05-29 | 10.02 | 10.08 | 9.725 | 9.73 | 3,500,242 | -2.70% |
| 2026-05-28 | 10.04 | 10.1 | 9.76 | 10 | 1,792,503 | +0.50% |
| 2026-05-27 | 9.97 | 10.06 | 9.88 | 9.95 | 1,692,558 | +0.81% |
| 2026-05-26 | 9.61 | 9.88 | 9.6 | 9.87 | 1,322,966 | +3.03% |
| 2026-05-22 | 9.63 | 9.64 | 9.53 | 9.58 | 1,108,006 | -0.31% |
| 2026-05-21 | 9.44 | 9.62 | 9.3 | 9.61 | 1,589,099 | +1.26% |
| 2026-05-20 | 9.17 | 9.51 | 9.12 | 9.49 | 2,071,580 | +3.72% |
| 2026-05-19 | 9.14 | 9.26 | 8.96 | 9.15 | 2,060,242 | +0.00% |
| 2026-05-18 | 8.93 | 9.19 | 8.89 | 9.15 | 1,725,818 | +2.23% |
| 2026-05-15 | 9.08 | 9.095 | 8.845 | 8.95 | 2,334,978 | -1.65% |
| 2026-05-14 | 8.98 | 9.15 | 8.945 | 9.1 | 3,094,281 | +2.36% |
| 2026-05-13 | 8.85 | 8.95 | 8.77 | 8.89 | 1,834,924 | +0.68% |
| 2026-05-12 | 8.79 | 8.92 | 8.69 | 8.83 | 2,638,034 | +0.34% |