RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
11.65
+0.02 (0.17%)
Oct 16, 2026, 4:00 PM EDT - Market closed
RLJ Lodging Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.69 | 12.12 | 11.58 | 11.65 | 11.65 | 0.17% | 2,534,411 |
| Oct 15, 2026 | 11.45 | 11.73 | 11.32 | 11.63 | 11.63 | 2.20% | 2,010,266 |
| Oct 14, 2026 | 11.46 | 11.53 | 11.22 | 11.38 | 11.38 | -1.90% | 1,816,045 |
| Oct 13, 2026 | 11.32 | 11.62 | 11.12 | 11.60 | 11.60 | 2.75% | 1,507,314 |
| Oct 12, 2026 | 11.26 | 11.37 | 11.14 | 11.29 | 11.29 | 0.71% | 1,168,478 |
| Oct 9, 2026 | 11.27 | 11.27 | 11.13 | 11.21 | 11.21 | 0.09% | 1,222,318 |
| Oct 8, 2026 | 11.10 | 11.25 | 11.00 | 11.20 | 11.20 | 0.63% | 2,199,243 |
| Oct 7, 2026 | 11.15 | 11.27 | 10.96 | 11.13 | 11.13 | -0.45% | 1,463,458 |
| Oct 6, 2026 | 11.23 | 11.50 | 11.15 | 11.18 | 11.18 | 0.18% | 2,059,744 |
| Oct 5, 2026 | 11.23 | 11.38 | 11.04 | 11.16 | 11.16 | -0.53% | 2,011,241 |
| Oct 2, 2026 | 11.11 | 11.22 | 11.01 | 11.22 | 11.22 | 1.63% | 1,599,012 |
| Oct 1, 2026 | 10.96 | 11.11 | 10.85 | 11.04 | 11.04 | -0.09% | 1,629,589 |
| Sep 30, 2026 | 11.00 | 11.12 | 10.92 | 11.05 | 11.05 | 1.28% | 2,091,830 |
| Sep 29, 2026 | 11.05 | 11.11 | 10.96 | 11.06 | 10.91 | -0.09% | 1,444,520 |
| Sep 28, 2026 | 11.18 | 11.23 | 10.83 | 11.07 | 10.92 | -1.16% | 2,487,619 |
| Sep 25, 2026 | 11.16 | 11.25 | 10.95 | 11.20 | 11.05 | 0.72% | 1,157,549 |
| Sep 24, 2026 | 10.87 | 11.20 | 10.86 | 11.12 | 10.97 | 1.92% | 1,420,689 |
| Sep 23, 2026 | 10.98 | 11.00 | 10.80 | 10.91 | 10.76 | -1.09% | 1,445,405 |
| Sep 22, 2026 | 11.04 | 11.22 | 10.90 | 11.03 | 10.88 | 0.82% | 1,173,880 |
| Sep 21, 2026 | 10.93 | 10.97 | 10.82 | 10.94 | 10.79 | 1.39% | 1,509,117 |
| Sep 18, 2026 | 10.86 | 10.88 | 10.74 | 10.79 | 10.64 | -1.10% | 4,214,050 |
| Sep 17, 2026 | 10.94 | 11.08 | 10.87 | 10.91 | 10.76 | 0.74% | 1,383,462 |
| Sep 16, 2026 | 10.78 | 11.03 | 10.66 | 10.83 | 10.68 | -1.28% | 1,360,775 |
| Sep 15, 2026 | 10.85 | 11.04 | 10.82 | 10.97 | 10.82 | 0.46% | 1,562,893 |
| Sep 14, 2026 | 10.80 | 10.96 | 10.70 | 10.92 | 10.77 | 0.37% | 1,486,624 |
| Sep 11, 2026 | 11.04 | 11.17 | 10.82 | 10.88 | 10.73 | -0.55% | 1,745,899 |
| Sep 10, 2026 | 10.90 | 11.05 | 10.83 | 10.94 | 10.79 | 0.64% | 2,181,513 |
| Sep 9, 2026 | 10.65 | 10.88 | 10.59 | 10.87 | 10.72 | 1.68% | 1,238,774 |
| Sep 8, 2026 | 10.84 | 10.93 | 10.68 | 10.69 | 10.55 | -2.20% | 1,746,603 |
| Sep 4, 2026 | 10.81 | 11.03 | 10.77 | 10.93 | 10.78 | 0.37% | 1,166,846 |
| Sep 3, 2026 | 11.17 | 11.22 | 10.87 | 10.89 | 10.74 | -1.71% | 1,032,102 |
| Sep 2, 2026 | 11.11 | 11.21 | 11.04 | 11.08 | 10.93 | 0.54% | 1,612,830 |
| Sep 1, 2026 | 10.99 | 11.10 | 10.88 | 11.02 | 10.87 | -0.18% | 1,619,915 |
| Aug 31, 2026 | 11.40 | 11.40 | 11.04 | 11.04 | 10.89 | -3.66% | 3,068,081 |
| Aug 28, 2026 | 11.44 | 11.52 | 11.31 | 11.46 | 11.30 | 0.70% | 1,525,411 |
| Aug 27, 2026 | 11.41 | 11.56 | 11.30 | 11.38 | 11.23 | -0.70% | 1,179,642 |
| Aug 26, 2026 | 11.60 | 11.60 | 11.37 | 11.46 | 11.30 | -0.87% | 1,700,693 |
| Aug 25, 2026 | 11.62 | 11.78 | 11.50 | 11.56 | 11.40 | 0.26% | 1,717,902 |
| Aug 24, 2026 | 11.53 | 11.67 | 11.41 | 11.53 | 11.37 | 0.26% | 1,159,173 |
| Aug 21, 2026 | 11.54 | 11.57 | 11.33 | 11.50 | 11.34 | 0.17% | 1,979,954 |
| Aug 20, 2026 | 11.29 | 11.49 | 11.22 | 11.48 | 11.32 | 1.23% | 1,619,125 |
| Aug 19, 2026 | 11.26 | 11.53 | 11.19 | 11.34 | 11.19 | 1.34% | 1,278,422 |
| Aug 18, 2026 | 11.06 | 11.24 | 11.02 | 11.19 | 11.04 | 1.08% | 1,560,144 |
| Aug 17, 2026 | 10.95 | 11.08 | 10.84 | 11.07 | 10.92 | 0.73% | 1,768,298 |
| Aug 14, 2026 | 10.92 | 11.18 | 10.89 | 10.99 | 10.84 | 0.37% | 1,065,208 |
| Aug 13, 2026 | 10.95 | 11.17 | 10.85 | 10.95 | 10.80 | 0.46% | 1,820,800 |
| Aug 12, 2026 | 10.85 | 10.93 | 10.68 | 10.90 | 10.75 | 0.65% | 2,598,974 |
| Aug 11, 2026 | 11.10 | 11.19 | 10.82 | 10.83 | 10.68 | -1.46% | 1,643,493 |
| Aug 10, 2026 | 11.03 | 11.09 | 10.77 | 10.99 | 10.84 | -1.26% | 2,817,776 |
| Aug 7, 2026 | 11.98 | 12.15 | 11.09 | 11.13 | 10.98 | -6.63% | 3,808,758 |