RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
7.48
-0.25 (-3.23%)
Mar 27, 2026, 4:00 PM EDT - Market closed
RLJ Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.66 | 7.68 | 7.46 | 7.48 | 7.48 | -3.23% | 1,523,231 |
| Mar 26, 2026 | 7.63 | 7.86 | 7.63 | 7.73 | 7.73 | 0.78% | 1,230,425 |
| Mar 25, 2026 | 7.72 | 7.73 | 7.59 | 7.67 | 7.67 | 0.66% | 1,151,486 |
| Mar 24, 2026 | 7.66 | 7.76 | 7.61 | 7.62 | 7.62 | -1.42% | 1,650,342 |
| Mar 23, 2026 | 7.75 | 7.94 | 7.67 | 7.73 | 7.73 | 3.07% | 2,276,222 |
| Mar 20, 2026 | 7.68 | 7.68 | 7.47 | 7.50 | 7.50 | -1.83% | 5,131,510 |
| Mar 19, 2026 | 7.50 | 7.68 | 7.50 | 7.64 | 7.64 | 0.53% | 1,504,209 |
| Mar 18, 2026 | 7.50 | 7.79 | 7.50 | 7.60 | 7.60 | - | 2,629,271 |
| Mar 17, 2026 | 7.67 | 7.70 | 7.57 | 7.60 | 7.60 | 0.66% | 2,342,713 |
| Mar 16, 2026 | 7.54 | 7.67 | 7.50 | 7.55 | 7.55 | 1.62% | 1,089,695 |
| Mar 13, 2026 | 7.64 | 7.75 | 7.37 | 7.43 | 7.43 | -1.59% | 1,297,752 |
| Mar 12, 2026 | 7.67 | 7.70 | 7.52 | 7.55 | 7.55 | -3.08% | 1,489,439 |
| Mar 11, 2026 | 7.84 | 7.86 | 7.74 | 7.79 | 7.79 | -0.89% | 1,262,693 |
| Mar 10, 2026 | 7.61 | 7.95 | 7.59 | 7.86 | 7.86 | 2.34% | 2,928,194 |
| Mar 9, 2026 | 7.66 | 7.84 | 7.43 | 7.68 | 7.68 | -2.04% | 1,624,156 |
| 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 |