RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
7.70
+0.11 (1.45%)
At close: Jan 6, 2026, 4:00 PM EST
7.70
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:10 PM EST
RLJ Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 7.42 | 7.68 | 7.42 | 7.68 | - | 1.12% | 2,035,500 |
| 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 |