RLJ Lodging Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.40	12.63	12.07	12.54	12.54	1.05%	2,139,203
Nov 5, 2026	12.67	12.76	12.24	12.41	12.41	-2.44%	3,272,857
Nov 4, 2026	12.76	12.83	12.51	12.72	12.72	1.03%	2,812,713
Nov 3, 2026	12.84	12.89	12.51	12.59	12.59	-1.33%	2,163,049
Nov 2, 2026	12.75	12.94	12.70	12.76	12.76	1.19%	1,841,394
Oct 30, 2026	12.68	12.70	12.42	12.61	12.61	-0.79%	2,070,066
Oct 29, 2026	12.64	12.74	12.53	12.71	12.71	1.68%	1,828,172
Oct 28, 2026	12.54	12.62	12.40	12.50	12.50	0.32%	2,360,855
Oct 27, 2026	12.26	12.52	12.14	12.46	12.46	1.88%	2,773,674
Oct 26, 2026	12.15	12.36	12.15	12.23	12.23	1.41%	1,424,026
Oct 23, 2026	12.05	12.14	11.92	12.06	12.06	-0.66%	1,636,896
Oct 22, 2026	12.20	12.34	11.96	12.14	12.14	-1.30%	1,535,082
Oct 21, 2026	12.25	12.38	12.13	12.30	12.30	1.07%	2,426,230
Oct 20, 2026	11.68	12.25	11.68	12.17	12.17	3.84%	2,017,971
Oct 19, 2026	11.75	11.80	11.60	11.72	11.72	0.60%	2,622,125
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