5 DAY PERFORMANCE
-32.10%
1 MONTH PERFORMANCE
-23.20%
3 MONTH PERFORMANCE
+2.67%
6 MONTH PERFORMANCE
+0.13%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
+2.40%
RLJ Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $11.50 | $12.03 (4.61%) | $12.03 | $11.48 | 6.13 M | $1.80 B |
| 06/25/2026 | $11.41 | $11.53 (1.05%) | $11.57 | $11.31 | 1.52 M | $1.72 B |
| 06/24/2026 | $11.37 | $11.32 (-0.44%) | $11.40 | $11.16 | 1.55 M | $1.69 B |
| 06/23/2026 | $11.22 | $11.31 (0.8%) | $11.57 | $11.20 | 1.61 M | $1.69 B |
| 06/22/2026 | $11.47 | $11.36 (-0.96%) | $11.54 | $11.34 | 1.33 M | $1.70 B |
| 06/18/2026 | $11.32 | $11.43 (0.97%) | $11.48 | $11.28 | 2.67 M | $1.71 B |
| 06/17/2026 | $11.25 | $11.10 (-1.33%) | $11.40 | $11.01 | 1.61 M | $1.66 B |
| 06/16/2026 | $11.09 | $11.26 (1.53%) | $11.26 | $10.99 | 1.64 M | $1.68 B |
| 06/15/2026 | $11.07 | $11.07 (0%) | $11.13 | $10.97 | 1.35 M | $1.65 B |
| 06/12/2026 | $11.08 | $11.02 (-0.54%) | $11.17 | $11.00 | 1.84 M | $1.65 B |
| 06/11/2026 | $10.79 | $10.97 (1.67%) | $11.02 | $10.72 | 1.97 M | $1.64 B |
| 06/10/2026 | $10.65 | $10.64 (-0.09%) | $10.84 | $10.56 | 1.74 M | $1.59 B |
| 06/09/2026 | $10.66 | $10.62 (-0.38%) | $10.73 | $10.47 | 2.27 M | $1.59 B |
| 06/08/2026 | $10.71 | $10.51 (-1.87%) | $10.87 | $10.50 | 2.91 M | $1.57 B |
| 06/05/2026 | $10.51 | $10.60 (0.86%) | $10.70 | $10.48 | 2.05 M | $1.58 B |
| 06/04/2026 | $10.30 | $10.54 (2.33%) | $10.61 | $10.24 | 2.34 M | $1.57 B |
| 06/03/2026 | $9.99 | $10.19 (2%) | $10.21 | $9.99 | 1.67 M | $1.52 B |
| 06/02/2026 | $9.87 | $10.09 (2.23%) | $10.18 | $9.82 | 1.33 M | $1.51 B |
| 06/01/2026 | $9.70 | $9.85 (1.55%) | $9.91 | $9.66 | 1.54 M | $1.47 B |
| 05/29/2026 | $10.02 | $9.73 (-2.89%) | $10.08 | $9.73 | 3.50 M | $1.45 B |
| 05/28/2026 | $10.04 | $10.00 (-0.4%) | $10.10 | $9.76 | 1.79 M | $1.49 B |
| 05/27/2026 | $9.97 | $9.95 (-0.2%) | $10.06 | $9.88 | 1.69 M | $1.49 B |
| 05/26/2026 | $9.61 | $9.87 (2.71%) | $9.88 | $9.60 | 1.32 M | $1.47 B |
| 05/22/2026 | $9.63 | $9.58 (-0.52%) | $9.64 | $9.53 | 1.11 M | $1.43 B |
| 05/21/2026 | $9.44 | $9.61 (1.8%) | $9.62 | $9.30 | 1.59 M | $1.43 B |
| 05/20/2026 | $9.17 | $9.49 (3.49%) | $9.51 | $9.12 | 2.07 M | $1.42 B |
| 05/19/2026 | $9.14 | $9.15 (0.11%) | $9.26 | $8.96 | 2.06 M | $1.37 B |
| 05/18/2026 | $8.93 | $9.15 (2.46%) | $9.19 | $8.89 | 1.73 M | $1.37 B |
| 05/15/2026 | $9.08 | $8.95 (-1.43%) | $9.10 | $8.85 | 2.34 M | $1.34 B |
| 05/14/2026 | $8.98 | $9.10 (1.34%) | $9.15 | $8.95 | 3.09 M | $1.36 B |
| 05/13/2026 | $8.85 | $8.89 (0.45%) | $8.95 | $8.77 | 1.83 M | $1.33 B |
| 05/12/2026 | $8.79 | $8.83 (0.46%) | $8.92 | $8.69 | 2.64 M | $1.32 B |
| 05/11/2026 | $8.99 | $8.80 (-2.11%) | $9.00 | $8.63 | 4.56 M | $1.31 B |
| 05/08/2026 | $8.86 | $8.95 (1.02%) | $8.98 | $8.81 | 4.44 M | $1.34 B |
| 05/07/2026 | $8.81 | $8.85 (0.45%) | $8.96 | $8.74 | 4.62 M | $1.32 B |
| 05/06/2026 | $8.91 | $8.78 (-1.46%) | $8.94 | $8.64 | 4.56 M | $1.31 B |
| 05/05/2026 | $8.41 | $8.77 (4.28%) | $8.87 | $8.35 | 5.33 M | $1.31 B |
| 05/04/2026 | $8.42 | $8.35 (-0.83%) | $8.56 | $8.23 | 6.18 M | $1.25 B |
| 05/01/2026 | $8.29 | $8.30 (0.12%) | $8.36 | $8.14 | 5.46 M | $1.24 B |
| 04/30/2026 | $8.27 | $8.24 (-0.36%) | $8.36 | $8.19 | 1.49 M | $1.23 B |
| 04/29/2026 | $8.08 | $8.27 (2.35%) | $8.30 | $8.04 | 2.77 M | $1.23 B |
| 04/28/2026 | $8.09 | $8.10 (0.12%) | $8.13 | $8.00 | 1.91 M | $1.21 B |
| 04/27/2026 | $7.97 | $8.05 (1%) | $8.12 | $7.95 | 2.95 M | $1.20 B |
| 04/24/2026 | $7.91 | $7.97 (0.76%) | $8.00 | $7.85 | 1.02 M | $1.19 B |
| 04/23/2026 | $7.95 | $7.95 (0%) | $7.98 | $7.85 | 2.15 M | $1.19 B |
| 04/22/2026 | $8.09 | $7.90 (-2.35%) | $8.10 | $7.88 | 1.77 M | $1.18 B |
| 04/21/2026 | $8.25 | $8.05 (-2.42%) | $8.33 | $8.02 | 1.21 M | $1.20 B |
| 04/20/2026 | $8.02 | $8.23 (2.62%) | $8.25 | $7.99 | 2.95 M | $1.23 B |
| 04/17/2026 | $8.13 | $8.09 (-0.49%) | $8.24 | $7.97 | 5.68 M | $1.21 B |
| 04/16/2026 | $8.01 | $8.00 (-0.12%) | $8.09 | $7.96 | 1.48 M | $1.19 B |
| 04/15/2026 | $8.17 | $8.04 (-1.59%) | $8.19 | $8.03 | 1.41 M | $1.20 B |
| 04/14/2026 | $8.02 | $8.18 (2%) | $8.20 | $8.02 | 2.38 M | $1.22 B |
| 04/13/2026 | $7.80 | $8.04 (3.08%) | $8.05 | $7.74 | 1.48 M | $1.20 B |
| 04/10/2026 | $7.98 | $7.85 (-1.63%) | $8.08 | $7.84 | 1.23 M | $1.17 B |
| 04/09/2026 | $7.63 | $7.95 (4.19%) | $8.03 | $7.63 | 1.78 M | $1.19 B |
| 04/08/2026 | $7.47 | $7.70 (3.08%) | $7.70 | $7.43 | 2.17 M | $1.15 B |
| 04/07/2026 | $7.23 | $7.21 (-0.28%) | $7.35 | $7.15 | 3.61 M | $1.08 B |
| 04/06/2026 | $7.17 | $7.26 (1.26%) | $7.30 | $7.17 | 3.00 M | $1.08 B |
| 04/02/2026 | $7.26 | $7.35 (1.24%) | $7.39 | $7.20 | 3.24 M | $1.10 B |
| 04/01/2026 | $7.51 | $7.33 (-2.4%) | $7.51 | $7.32 | 2.29 M | $1.09 B |
| 03/31/2026 | $7.57 | $7.42 (-1.98%) | $7.73 | $7.31 | 2.42 M | $1.11 B |
| 03/30/2026 | $7.54 | $7.52 (-0.27%) | $7.64 | $7.48 | 1.51 M | $1.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
