5 DAY PERFORMANCE
-31.55%
1 MONTH PERFORMANCE
-29.35%
3 MONTH PERFORMANCE
-32.33%
6 MONTH PERFORMANCE
-3.40%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
+13.61%
RLJ Lodging Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $11.27 | $11.22 (-0.49%) | $11.27 | $11.13 | 599.97 K | $1.67 B |
| 10/08/2026 | $11.10 | $11.20 (0.9%) | $11.25 | $11.00 | 2.20 M | $1.68 B |
| 10/07/2026 | $11.15 | $11.13 (-0.18%) | $11.27 | $10.96 | 1.46 M | $1.67 B |
| 10/06/2026 | $11.23 | $11.18 (-0.45%) | $11.50 | $11.15 | 2.08 M | $1.67 B |
| 10/05/2026 | $11.23 | $11.16 (-0.62%) | $11.38 | $11.04 | 2.12 M | $1.67 B |
| 10/02/2026 | $11.11 | $11.22 (0.99%) | $11.22 | $11.01 | 1.82 M | $1.68 B |
| 10/01/2026 | $10.96 | $11.04 (0.73%) | $11.11 | $10.85 | 1.63 M | $1.65 B |
| 09/30/2026 | $11.00 | $11.05 (0.45%) | $11.12 | $10.92 | 2.41 M | $1.65 B |
| 09/29/2026 | $11.05 | $11.06 (0.09%) | $11.11 | $10.96 | 1.44 M | $1.65 B |
| 09/28/2026 | $11.18 | $11.07 (-0.98%) | $11.23 | $10.83 | 2.49 M | $1.66 B |
| 09/25/2026 | $11.16 | $11.20 (0.36%) | $11.25 | $10.95 | 1.16 M | $1.68 B |
| 09/24/2026 | $10.87 | $11.12 (2.3%) | $11.20 | $10.86 | 1.42 M | $1.66 B |
| 09/23/2026 | $10.98 | $10.91 (-0.64%) | $11.00 | $10.80 | 1.45 M | $1.63 B |
| 09/22/2026 | $11.04 | $11.03 (-0.09%) | $11.22 | $10.90 | 1.17 M | $1.65 B |
| 09/21/2026 | $10.93 | $10.94 (0.09%) | $10.97 | $10.82 | 1.51 M | $1.64 B |
| 09/18/2026 | $10.86 | $10.79 (-0.64%) | $10.88 | $10.74 | 4.21 M | $1.61 B |
| 09/17/2026 | $10.94 | $10.91 (-0.27%) | $11.08 | $10.87 | 1.38 M | $1.63 B |
| 09/16/2026 | $10.78 | $10.83 (0.46%) | $11.03 | $10.66 | 1.36 M | $1.62 B |
| 09/15/2026 | $10.85 | $10.97 (1.11%) | $11.04 | $10.82 | 1.56 M | $1.64 B |
| 09/14/2026 | $10.80 | $10.92 (1.11%) | $10.96 | $10.70 | 1.49 M | $1.63 B |
| 09/11/2026 | $11.04 | $10.88 (-1.45%) | $11.17 | $10.82 | 1.75 M | $1.63 B |
| 09/10/2026 | $10.90 | $10.94 (0.37%) | $11.05 | $10.83 | 2.18 M | $1.64 B |
| 09/09/2026 | $10.65 | $10.87 (2.07%) | $10.88 | $10.59 | 1.24 M | $1.63 B |
| 09/08/2026 | $10.84 | $10.69 (-1.38%) | $10.93 | $10.68 | 1.75 M | $1.60 B |
| 09/04/2026 | $10.81 | $10.93 (1.11%) | $11.03 | $10.77 | 1.17 M | $1.64 B |
| 09/03/2026 | $11.17 | $10.89 (-2.51%) | $11.22 | $10.87 | 1.03 M | $1.63 B |
| 09/02/2026 | $11.11 | $11.08 (-0.27%) | $11.21 | $11.04 | 1.61 M | $1.66 B |
| 09/01/2026 | $10.99 | $11.02 (0.27%) | $11.10 | $10.88 | 1.62 M | $1.65 B |
| 08/31/2026 | $11.40 | $11.04 (-3.16%) | $11.40 | $11.04 | 3.07 M | $1.65 B |
| 08/28/2026 | $11.44 | $11.46 (0.17%) | $11.52 | $11.31 | 1.53 M | $1.71 B |
| 08/27/2026 | $11.41 | $11.38 (-0.26%) | $11.56 | $11.30 | 1.18 M | $1.70 B |
| 08/26/2026 | $11.60 | $11.46 (-1.21%) | $11.60 | $11.37 | 1.70 M | $1.71 B |
| 08/25/2026 | $11.62 | $11.56 (-0.52%) | $11.78 | $11.50 | 1.72 M | $1.73 B |
| 08/24/2026 | $11.53 | $11.53 (0%) | $11.67 | $11.41 | 1.16 M | $1.72 B |
| 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 |
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.
