RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
10.60
+0.06 (0.57%)
At close: Jun 5, 2026, 4:00 PM EDT
10.86
+0.26 (2.45%)
After-hours: Jun 5, 2026, 7:29 PM EDT
RLJ Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |