RLJ Lodging Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	11.40	11.40	11.04	11.04	11.04	-3.66%	3,062,345
Aug 28, 2026	11.44	11.52	11.31	11.46	11.46	0.70%	1,525,395
Aug 27, 2026	11.41	11.56	11.30	11.38	11.38	-0.70%	1,179,637
Aug 26, 2026	11.60	11.60	11.37	11.46	11.46	-0.87%	1,693,977
Aug 25, 2026	11.62	11.78	11.50	11.56	11.56	0.26%	1,717,898
Aug 24, 2026	11.53	11.67	11.41	11.53	11.53	0.26%	1,158,551
Aug 21, 2026	11.54	11.57	11.33	11.50	11.50	0.17%	1,979,947
Aug 20, 2026	11.29	11.49	11.22	11.48	11.48	1.23%	1,619,123
Aug 19, 2026	11.26	11.53	11.19	11.34	11.34	1.34%	1,278,420
Aug 18, 2026	11.06	11.24	11.02	11.19	11.19	1.08%	1,560,141
Aug 17, 2026	10.95	11.08	10.84	11.07	11.07	0.73%	1,699,779
Aug 14, 2026	10.92	11.18	10.89	10.99	10.99	0.37%	1,038,999
Aug 13, 2026	10.95	11.17	10.85	10.95	10.95	0.46%	1,758,411
Aug 12, 2026	10.85	10.93	10.68	10.90	10.90	0.65%	2,495,618
Aug 11, 2026	11.10	11.19	10.82	10.83	10.83	-1.46%	1,637,931
Aug 10, 2026	11.03	11.09	10.77	10.99	10.99	-1.26%	2,817,770
Aug 7, 2026	11.98	12.15	11.09	11.13	11.13	-6.63%	3,808,321
Aug 6, 2026	12.89	12.89	11.91	11.92	11.92	-3.25%	1,758,706
Aug 5, 2026	12.39	12.52	12.25	12.32	12.32	-0.88%	1,538,160
Aug 4, 2026	12.35	12.48	12.20	12.43	12.43	0.73%	1,837,593
Aug 3, 2026	12.33	12.57	12.25	12.34	12.34	0.73%	2,029,421
Jul 31, 2026	12.32	12.45	12.22	12.25	12.25	-0.49%	1,604,890
Jul 30, 2026	12.51	12.53	12.06	12.31	12.31	-0.65%	1,742,739
Jul 29, 2026	12.48	12.55	12.34	12.39	12.39	-0.32%	1,750,145
Jul 28, 2026	12.50	12.57	12.16	12.43	12.43	-0.40%	1,383,612
Jul 27, 2026	12.39	12.56	12.26	12.48	12.48	1.13%	1,799,820
Jul 24, 2026	12.15	12.51	12.11	12.34	12.34	2.32%	1,209,848
Jul 23, 2026	12.30	12.33	11.96	12.06	12.06	-2.19%	1,534,506
Jul 22, 2026	12.23	12.46	12.15	12.33	12.33	0.74%	1,525,494
Jul 21, 2026	12.14	12.24	11.93	12.24	12.24	2.00%	2,265,110
Jul 20, 2026	11.91	12.07	11.89	12.00	12.00	0.76%	1,322,618
Jul 17, 2026	11.65	11.98	11.55	11.91	11.91	1.62%	2,644,692
Jul 16, 2026	11.65	11.94	11.65	11.72	11.72	0.09%	1,195,673
Jul 15, 2026	11.71	11.94	11.68	11.71	11.71	0.95%	1,302,572
Jul 14, 2026	11.50	11.63	11.36	11.60	11.60	1.67%	1,224,371
Jul 13, 2026	11.67	11.73	11.36	11.41	11.41	-0.52%	1,784,526
Jul 10, 2026	11.35	11.67	11.30	11.47	11.47	1.06%	2,040,619
Jul 9, 2026	11.18	11.38	11.12	11.35	11.35	2.53%	2,258,094
Jul 8, 2026	11.33	11.39	11.04	11.07	11.07	-2.81%	2,427,245
Jul 7, 2026	11.64	11.75	11.38	11.39	11.39	-2.06%	1,798,783
Jul 6, 2026	11.73	11.90	11.61	11.63	11.63	-1.27%	1,836,999
Jul 2, 2026	11.78	11.93	11.67	11.78	11.78	0.77%	2,071,666
Jul 1, 2026	11.77	11.88	11.61	11.69	11.69	-1.35%	2,295,275
Jun 30, 2026	11.72	11.94	11.55	11.85	11.85	1.37%	2,687,622
Jun 29, 2026	11.99	11.99	11.64	11.84	11.69	-1.58%	2,158,456
Jun 26, 2026	11.50	12.03	11.48	12.03	11.88	4.34%	6,128,915
Jun 25, 2026	11.41	11.57	11.31	11.53	11.38	1.86%	1,515,383
Jun 24, 2026	11.37	11.40	11.16	11.32	11.18	0.09%	1,547,496
Jun 23, 2026	11.22	11.57	11.20	11.31	11.17	-0.44%	1,614,357
Jun 22, 2026	11.47	11.54	11.34	11.36	11.22	-0.61%	1,325,060