5 DAY PERFORMANCE
-14.19%
1 MONTH PERFORMANCE
-4.48%
3 MONTH PERFORMANCE
-7.36%
6 MONTH PERFORMANCE
+2.67%
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 |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.81 | $8.89 (0.91%) | $8.95 | $8.77 | 1.38 M | $1.32 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 |
| 03/27/2026 | $7.66 | $7.48 (-2.35%) | $7.68 | $7.46 | 1.52 M | $1.12 B |
| 03/26/2026 | $7.63 | $7.73 (1.31%) | $7.86 | $7.63 | 1.23 M | $1.15 B |
| 03/25/2026 | $7.72 | $7.67 (-0.65%) | $7.73 | $7.59 | 1.15 M | $1.14 B |
| 03/24/2026 | $7.66 | $7.62 (-0.52%) | $7.76 | $7.61 | 1.65 M | $1.14 B |
| 03/23/2026 | $7.75 | $7.73 (-0.26%) | $7.94 | $7.67 | 2.28 M | $1.15 B |
| 03/20/2026 | $7.68 | $7.50 (-2.34%) | $7.68 | $7.47 | 5.13 M | $1.12 B |
| 03/19/2026 | $7.50 | $7.64 (1.87%) | $7.68 | $7.50 | 1.56 M | $1.14 B |
| 03/18/2026 | $7.50 | $7.60 (1.33%) | $7.79 | $7.50 | 2.63 M | $1.13 B |
| 03/17/2026 | $7.67 | $7.60 (-0.91%) | $7.70 | $7.57 | 2.34 M | $1.13 B |
| 03/16/2026 | $7.54 | $7.55 (0.13%) | $7.67 | $7.50 | 1.09 M | $1.13 B |
| 03/13/2026 | $7.64 | $7.43 (-2.75%) | $7.75 | $7.37 | 1.30 M | $1.11 B |
| 03/12/2026 | $7.67 | $7.55 (-1.56%) | $7.70 | $7.52 | 1.49 M | $1.13 B |
| 03/11/2026 | $7.84 | $7.79 (-0.64%) | $7.86 | $7.74 | 1.27 M | $1.16 B |
| 03/10/2026 | $7.61 | $7.86 (3.29%) | $7.95 | $7.59 | 2.93 M | $1.17 B |
| 03/09/2026 | $7.66 | $7.68 (0.26%) | $7.84 | $7.43 | 1.63 M | $1.15 B |
| 03/06/2026 | $8.04 | $7.84 (-2.49%) | $8.09 | $7.77 | 1.68 M | $1.17 B |
| 03/05/2026 | $8.10 | $8.17 (0.86%) | $8.23 | $7.93 | 1.91 M | $1.22 B |
| 03/04/2026 | $8.17 | $8.14 (-0.37%) | $8.23 | $8.07 | 2.30 M | $1.21 B |
| 03/03/2026 | $8.05 | $8.07 (0.25%) | $8.11 | $7.77 | 2.06 M | $1.20 B |
| 03/02/2026 | $7.95 | $8.15 (2.52%) | $8.20 | $7.83 | 2.29 M | $1.22 B |
| 02/27/2026 | $8.35 | $8.02 (-3.95%) | $8.63 | $7.94 | 4.22 M | $1.20 B |
| 02/26/2026 | $8.04 | $8.29 (3.11%) | $8.32 | $7.96 | 3.54 M | $1.24 B |
| 02/25/2026 | $8.04 | $7.95 (-1.12%) | $8.05 | $7.88 | 1.30 M | $1.19 B |
| 02/24/2026 | $8.08 | $8.01 (-0.87%) | $8.11 | $7.94 | 1.18 M | $1.19 B |
| 02/23/2026 | $8.20 | $8.06 (-1.71%) | $8.30 | $7.96 | 1.76 M | $1.20 B |
| 02/20/2026 | $8.12 | $8.22 (1.23%) | $8.24 | $7.99 | 938.40 K | $1.23 B |
| 02/19/2026 | $8.32 | $8.16 (-1.92%) | $8.44 | $8.15 | 1.97 M | $1.22 B |
| 02/18/2026 | $8.26 | $8.31 (0.61%) | $8.45 | $8.21 | 2.73 M | $1.24 B |
| 02/17/2026 | $8.33 | $8.29 (-0.48%) | $8.40 | $8.21 | 1.20 M | $1.24 B |
| 02/13/2026 | $8.21 | $8.29 (0.97%) | $8.39 | $8.10 | 1.86 M | $1.24 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.
