5 DAY PERFORMANCE
-32.28%
1 MONTH PERFORMANCE
-37.76%
3 MONTH PERFORMANCE
-19.83%
6 MONTH PERFORMANCE
-4.12%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
-0.52%
RLJ Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $11.54 | $11.50 (-0.35%) | $11.57 | $11.33 | 1.98 M | $1.72 B |
| 08/20/2026 | $11.29 | $11.48 (1.68%) | $11.49 | $11.22 | 1.62 M | $1.72 B |
| 08/19/2026 | $11.26 | $11.34 (0.71%) | $11.53 | $11.19 | 1.28 M | $1.70 B |
| 08/18/2026 | $11.06 | $11.19 (1.18%) | $11.24 | $11.02 | 1.56 M | $1.67 B |
| 08/17/2026 | $10.95 | $11.07 (1.1%) | $11.08 | $10.84 | 1.77 M | $1.66 B |
| 08/14/2026 | $10.92 | $10.99 (0.64%) | $11.18 | $10.89 | 1.07 M | $1.64 B |
| 08/13/2026 | $10.95 | $10.95 (0%) | $11.17 | $10.85 | 1.82 M | $1.64 B |
| 08/12/2026 | $10.85 | $10.90 (0.46%) | $10.93 | $10.68 | 2.60 M | $1.63 B |
| 08/11/2026 | $11.10 | $10.83 (-2.43%) | $11.19 | $10.82 | 1.64 M | $1.62 B |
| 08/10/2026 | $11.03 | $10.99 (-0.36%) | $11.09 | $10.77 | 2.82 M | $1.64 B |
| 08/07/2026 | $11.98 | $11.13 (-7.1%) | $12.15 | $11.09 | 3.81 M | $1.67 B |
| 08/06/2026 | $12.89 | $11.92 (-7.53%) | $12.89 | $11.91 | 1.81 M | $1.78 B |
| 08/05/2026 | $12.39 | $12.32 (-0.56%) | $12.52 | $12.25 | 1.54 M | $1.84 B |
| 08/04/2026 | $12.35 | $12.43 (0.65%) | $12.48 | $12.20 | 1.91 M | $1.86 B |
| 08/03/2026 | $12.33 | $12.34 (0.08%) | $12.57 | $12.25 | 2.04 M | $1.85 B |
| 07/31/2026 | $12.32 | $12.25 (-0.57%) | $12.45 | $12.22 | 1.61 M | $1.83 B |
| 07/30/2026 | $12.51 | $12.31 (-1.6%) | $12.53 | $12.06 | 1.82 M | $1.84 B |
| 07/29/2026 | $12.48 | $12.39 (-0.72%) | $12.55 | $12.34 | 1.75 M | $1.85 B |
| 07/28/2026 | $12.50 | $12.43 (-0.56%) | $12.57 | $12.16 | 1.38 M | $1.86 B |
| 07/27/2026 | $12.39 | $12.48 (0.73%) | $12.56 | $12.26 | 1.80 M | $1.86 B |
| 07/24/2026 | $12.15 | $12.34 (1.56%) | $12.51 | $12.11 | 1.21 M | $1.84 B |
| 07/23/2026 | $12.30 | $12.06 (-1.95%) | $12.33 | $11.96 | 1.53 M | $1.80 B |
| 07/22/2026 | $12.23 | $12.33 (0.82%) | $12.46 | $12.15 | 1.53 M | $1.84 B |
| 07/21/2026 | $12.14 | $12.24 (0.82%) | $12.24 | $11.93 | 2.27 M | $1.83 B |
| 07/20/2026 | $11.91 | $12.00 (0.76%) | $12.07 | $11.89 | 1.32 M | $1.79 B |
| 07/17/2026 | $11.65 | $11.91 (2.23%) | $11.98 | $11.55 | 2.73 M | $1.78 B |
| 07/16/2026 | $11.65 | $11.72 (0.6%) | $11.94 | $11.65 | 1.20 M | $1.75 B |
| 07/15/2026 | $11.71 | $11.71 (0%) | $11.94 | $11.68 | 1.31 M | $1.75 B |
| 07/14/2026 | $11.50 | $11.60 (0.87%) | $11.63 | $11.36 | 1.23 M | $1.73 B |
| 07/13/2026 | $11.67 | $11.41 (-2.23%) | $11.73 | $11.36 | 1.79 M | $1.70 B |
| 07/10/2026 | $11.35 | $11.47 (1.06%) | $11.67 | $11.30 | 2.04 M | $1.71 B |
| 07/09/2026 | $11.18 | $11.35 (1.52%) | $11.38 | $11.12 | 2.27 M | $1.69 B |
| 07/08/2026 | $11.33 | $11.07 (-2.29%) | $11.39 | $11.04 | 2.46 M | $1.65 B |
| 07/07/2026 | $11.64 | $11.39 (-2.15%) | $11.75 | $11.38 | 1.80 M | $1.70 B |
| 07/06/2026 | $11.73 | $11.63 (-0.85%) | $11.90 | $11.61 | 1.84 M | $1.74 B |
| 07/02/2026 | $11.78 | $11.78 (0%) | $11.93 | $11.67 | 2.08 M | $1.76 B |
| 07/01/2026 | $11.77 | $11.69 (-0.68%) | $11.88 | $11.61 | 2.35 M | $1.75 B |
| 06/30/2026 | $11.72 | $11.85 (1.11%) | $11.94 | $11.55 | 2.80 M | $1.77 B |
| 06/29/2026 | $11.99 | $11.84 (-1.25%) | $11.99 | $11.64 | 2.16 M | $1.77 B |
| 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 |
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.
