RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
8.77
-0.04 (-0.40%)
May 12, 2026, 11:32 AM EDT - Market open
RLJ Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8.99 | 9.00 | 8.63 | 8.80 | 8.80 | -1.68% | 4,505,815 |
| May 8, 2026 | 8.86 | 8.98 | 8.81 | 8.95 | 8.95 | 1.13% | 4,397,842 |
| May 7, 2026 | 8.81 | 8.96 | 8.74 | 8.85 | 8.85 | 0.80% | 4,357,227 |
| May 6, 2026 | 8.91 | 8.94 | 8.64 | 8.78 | 8.78 | 0.11% | 4,458,373 |
| May 5, 2026 | 8.41 | 8.87 | 8.35 | 8.77 | 8.77 | 5.03% | 5,261,226 |
| May 4, 2026 | 8.42 | 8.56 | 8.23 | 8.35 | 8.35 | 0.60% | 6,180,111 |
| May 1, 2026 | 8.29 | 8.36 | 8.14 | 8.30 | 8.30 | 0.73% | 5,433,031 |
| Apr 30, 2026 | 8.27 | 8.36 | 8.19 | 8.24 | 8.24 | -0.36% | 1,488,192 |
| Apr 29, 2026 | 8.08 | 8.30 | 8.04 | 8.27 | 8.27 | 2.10% | 2,730,136 |
| Apr 28, 2026 | 8.09 | 8.13 | 8.00 | 8.10 | 8.10 | 0.62% | 1,905,381 |
| Apr 27, 2026 | 7.97 | 8.12 | 7.95 | 8.05 | 8.05 | 1.00% | 2,948,608 |
| Apr 24, 2026 | 7.91 | 8.00 | 7.85 | 7.97 | 7.97 | 0.25% | 988,089 |
| 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% | 1,213,586 |
| 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% | 5,680,939 |
| Apr 16, 2026 | 8.01 | 8.09 | 7.96 | 8.00 | 8.00 | -0.50% | 1,446,113 |
| Apr 15, 2026 | 8.17 | 8.19 | 8.03 | 8.04 | 8.04 | -1.71% | 1,411,645 |
| Apr 14, 2026 | 8.02 | 8.20 | 8.02 | 8.18 | 8.18 | 1.74% | 2,369,999 |
| Apr 13, 2026 | 7.80 | 8.05 | 7.74 | 8.04 | 8.04 | 2.42% | 1,483,900 |
| Apr 10, 2026 | 7.98 | 8.08 | 7.84 | 7.85 | 7.85 | -1.26% | 1,232,278 |
| 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% | 2,170,097 |
| Apr 7, 2026 | 7.23 | 7.35 | 7.15 | 7.21 | 7.21 | -0.69% | 3,608,732 |
| Apr 6, 2026 | 7.17 | 7.30 | 7.17 | 7.26 | 7.26 | -1.22% | 2,995,872 |
| Apr 2, 2026 | 7.26 | 7.39 | 7.20 | 7.35 | 7.35 | 0.27% | 3,237,776 |
| 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 | -1.33% | 2,420,268 |
| Mar 30, 2026 | 7.54 | 7.64 | 7.48 | 7.52 | 7.37 | 0.53% | 1,511,832 |
| 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 |
| Mar 25, 2026 | 7.72 | 7.73 | 7.59 | 7.67 | 7.52 | 0.66% | 1,151,519 |
| Mar 24, 2026 | 7.66 | 7.76 | 7.61 | 7.62 | 7.47 | -1.42% | 1,650,345 |
| Mar 23, 2026 | 7.75 | 7.94 | 7.67 | 7.73 | 7.58 | 3.07% | 2,276,222 |
| Mar 20, 2026 | 7.68 | 7.68 | 7.47 | 7.50 | 7.35 | -1.83% | 5,131,510 |
| Mar 19, 2026 | 7.50 | 7.68 | 7.50 | 7.64 | 7.49 | 0.53% | 1,558,556 |
| Mar 18, 2026 | 7.50 | 7.79 | 7.50 | 7.60 | 7.45 | - | 2,629,287 |
| Mar 17, 2026 | 7.67 | 7.70 | 7.57 | 7.60 | 7.45 | 0.66% | 2,342,713 |
| Mar 16, 2026 | 7.54 | 7.67 | 7.50 | 7.55 | 7.40 | 1.62% | 1,089,695 |
| Mar 13, 2026 | 7.64 | 7.75 | 7.37 | 7.43 | 7.28 | -1.59% | 1,297,757 |
| Mar 12, 2026 | 7.67 | 7.70 | 7.52 | 7.55 | 7.40 | -3.08% | 1,489,442 |
| Mar 11, 2026 | 7.84 | 7.86 | 7.74 | 7.79 | 7.63 | -0.89% | 1,274,190 |
| Mar 10, 2026 | 7.61 | 7.95 | 7.59 | 7.86 | 7.70 | 2.34% | 2,928,313 |
| Mar 9, 2026 | 7.66 | 7.84 | 7.43 | 7.68 | 7.53 | -2.04% | 1,625,164 |
| Mar 6, 2026 | 8.04 | 8.09 | 7.77 | 7.84 | 7.68 | -4.04% | 1,683,691 |
| Mar 5, 2026 | 8.10 | 8.23 | 7.93 | 8.17 | 8.01 | 0.37% | 1,908,822 |
| Mar 4, 2026 | 8.17 | 8.23 | 8.07 | 8.14 | 7.98 | 0.87% | 2,296,299 |
| Mar 3, 2026 | 8.05 | 8.11 | 7.77 | 8.07 | 7.91 | -0.98% | 2,059,996 |
| Mar 2, 2026 | 7.95 | 8.20 | 7.83 | 8.15 | 7.99 | 1.62% | 2,291,322 |