RLJ Lodging Trust (RLJ)
NYSE: RLJ · Real-Time Price · USD
11.97
-0.03 (-0.25%)
Jul 21, 2026, 10:36 AM EDT - Market open
RLJ Lodging Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 12.14 | 12.20 | 11.95 | 12.00 | - | - | 61,648 |
| 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 |
| Jun 18, 2026 | 11.32 | 11.48 | 11.28 | 11.43 | 11.29 | 2.97% | 2,667,387 |
| Jun 17, 2026 | 11.25 | 11.40 | 11.01 | 11.10 | 10.96 | -1.42% | 1,611,676 |
| Jun 16, 2026 | 11.09 | 11.26 | 10.99 | 11.26 | 11.12 | 1.72% | 1,642,491 |
| Jun 15, 2026 | 11.07 | 11.13 | 10.97 | 11.07 | 10.93 | 0.45% | 1,348,214 |
| Jun 12, 2026 | 11.08 | 11.17 | 11.00 | 11.02 | 10.88 | 0.46% | 1,839,254 |
| Jun 11, 2026 | 10.79 | 11.02 | 10.72 | 10.97 | 10.83 | 3.10% | 1,972,876 |
| Jun 10, 2026 | 10.65 | 10.84 | 10.56 | 10.64 | 10.51 | 0.19% | 1,741,715 |
| Jun 9, 2026 | 10.66 | 10.73 | 10.47 | 10.62 | 10.49 | 1.05% | 2,270,306 |
| Jun 8, 2026 | 10.71 | 10.87 | 10.50 | 10.51 | 10.38 | -0.85% | 2,907,154 |
| Jun 5, 2026 | 10.51 | 10.70 | 10.48 | 10.60 | 10.47 | 0.57% | 2,054,898 |
| Jun 4, 2026 | 10.30 | 10.61 | 10.24 | 10.54 | 10.41 | 3.43% | 2,341,297 |
| Jun 3, 2026 | 9.99 | 10.21 | 9.99 | 10.19 | 10.06 | 0.99% | 1,670,262 |
| Jun 2, 2026 | 9.87 | 10.18 | 9.83 | 10.09 | 9.96 | 2.44% | 1,325,209 |
| Jun 1, 2026 | 9.70 | 9.91 | 9.66 | 9.85 | 9.73 | 1.23% | 1,537,564 |
| May 29, 2026 | 10.02 | 10.08 | 9.73 | 9.73 | 9.61 | -2.70% | 3,500,242 |
| May 28, 2026 | 10.04 | 10.10 | 9.76 | 10.00 | 9.87 | 0.50% | 1,792,503 |
| May 27, 2026 | 9.97 | 10.06 | 9.88 | 9.95 | 9.82 | 0.81% | 1,692,558 |
| May 26, 2026 | 9.61 | 9.88 | 9.60 | 9.87 | 9.74 | 3.03% | 1,322,966 |
| May 22, 2026 | 9.63 | 9.64 | 9.53 | 9.58 | 9.46 | -0.31% | 1,108,006 |
| May 21, 2026 | 9.44 | 9.62 | 9.30 | 9.61 | 9.49 | 1.26% | 1,589,099 |
| May 20, 2026 | 9.17 | 9.51 | 9.12 | 9.49 | 9.37 | 3.72% | 2,071,580 |
| May 19, 2026 | 9.14 | 9.26 | 8.96 | 9.15 | 9.03 | - | 2,060,242 |
| May 18, 2026 | 8.93 | 9.19 | 8.89 | 9.15 | 9.03 | 2.23% | 1,725,818 |
| May 15, 2026 | 9.08 | 9.10 | 8.85 | 8.95 | 8.84 | -1.65% | 2,334,978 |
| May 14, 2026 | 8.98 | 9.15 | 8.95 | 9.10 | 8.98 | 2.36% | 3,094,281 |
| May 13, 2026 | 8.85 | 8.95 | 8.77 | 8.89 | 8.78 | 0.68% | 1,834,924 |
| May 12, 2026 | 8.79 | 8.92 | 8.69 | 8.83 | 8.72 | 0.34% | 2,638,034 |
| May 11, 2026 | 8.99 | 9.00 | 8.63 | 8.80 | 8.69 | -1.68% | 4,558,555 |
| May 8, 2026 | 8.86 | 8.98 | 8.81 | 8.95 | 8.84 | 1.13% | 4,439,375 |