RLJ Lodging Trust RLJ
NYSE · United States · Finance
$11.08+0.03 (+0.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.06 | +0.05% | $10.96 | $11.06 | $10.85 | 551.50K |
| 2026-09-30 | $11.05 | -0.09% | $11.00 | $11.12 | $10.92 | 2.41M |
| 2026-09-29 | $11.06 | -0.09% | $11.05 | $11.11 | $10.96 | 1.44M |
| 2026-09-28 | $11.07 | -1.16% | $11.18 | $11.23 | $10.83 | 2.49M |
| 2026-09-25 | $11.20 | +0.72% | $11.16 | $11.25 | $10.95 | 1.16M |
| 2026-09-24 | $11.12 | +1.92% | $10.87 | $11.20 | $10.86 | 1.42M |
| 2026-09-23 | $10.91 | -1.09% | $10.98 | $11.00 | $10.80 | 1.45M |
| 2026-09-22 | $11.03 | +0.82% | $11.04 | $11.22 | $10.90 | 1.17M |
| 2026-09-21 | $10.94 | +1.39% | $10.93 | $10.97 | $10.82 | 1.51M |
| 2026-09-18 | $10.79 | -1.10% | $10.86 | $10.88 | $10.74 | 4.21M |
| 2026-09-17 | $10.91 | +0.74% | $10.94 | $11.08 | $10.87 | 1.38M |
| 2026-09-16 | $10.83 | -1.28% | $10.78 | $11.03 | $10.66 | 1.36M |
| 2026-09-15 | $10.97 | +0.46% | $10.85 | $11.04 | $10.82 | 1.56M |
| 2026-09-14 | $10.92 | +0.37% | $10.80 | $10.96 | $10.70 | 1.49M |
| 2026-09-11 | $10.88 | -0.55% | $11.04 | $11.17 | $10.82 | 1.75M |
| 2026-09-10 | $10.94 | +0.64% | $10.90 | $11.05 | $10.83 | 2.18M |
| 2026-09-09 | $10.87 | +1.68% | $10.65 | $10.88 | $10.59 | 1.24M |
| 2026-09-08 | $10.69 | -2.20% | $10.84 | $10.93 | $10.68 | 1.75M |
| 2026-09-04 | $10.93 | +0.37% | $10.81 | $11.03 | $10.77 | 1.17M |
| 2026-09-03 | $10.89 | -1.71% | $11.17 | $11.22 | $10.87 | 1.03M |
| 2026-09-02 | $11.08 | +0.54% | $11.11 | $11.21 | $11.04 | 1.61M |
| 2026-09-01 | $11.02 | -0.18% | $10.99 | $11.10 | $10.88 | 1.62M |
| 2026-08-31 | $11.04 | -3.66% | $11.40 | $11.40 | $11.04 | 3.07M |
| 2026-08-28 | $11.46 | +0.70% | $11.44 | $11.52 | $11.31 | 1.53M |
| 2026-08-27 | $11.38 | -0.70% | $11.41 | $11.56 | $11.30 | 1.18M |
| 2026-08-26 | $11.46 | -0.87% | $11.60 | $11.60 | $11.37 | 1.70M |
| 2026-08-25 | $11.56 | +0.26% | $11.62 | $11.78 | $11.50 | 1.72M |
| 2026-08-24 | $11.53 | +0.26% | $11.53 | $11.67 | $11.41 | 1.16M |
| 2026-08-21 | $11.50 | +0.17% | $11.54 | $11.57 | $11.33 | 1.98M |
| 2026-08-20 | $11.48 | +1.23% | $11.29 | $11.49 | $11.22 | 1.62M |
| 2026-08-19 | $11.34 | +1.34% | $11.26 | $11.53 | $11.19 | 1.28M |
| 2026-08-18 | $11.19 | +1.08% | $11.06 | $11.24 | $11.02 | 1.56M |
| 2026-08-17 | $11.07 | +0.73% | $10.95 | $11.08 | $10.84 | 1.77M |
| 2026-08-14 | $10.99 | +0.37% | $10.92 | $11.18 | $10.89 | 1.07M |
| 2026-08-13 | $10.95 | +0.46% | $10.95 | $11.17 | $10.85 | 1.82M |
| 2026-08-12 | $10.90 | +0.65% | $10.85 | $10.93 | $10.68 | 2.60M |
| 2026-08-11 | $10.83 | -1.46% | $11.10 | $11.19 | $10.82 | 1.64M |
| 2026-08-10 | $10.99 | -1.26% | $11.03 | $11.09 | $10.77 | 2.82M |
| 2026-08-07 | $11.13 | -6.63% | $11.98 | $12.15 | $11.09 | 3.81M |
| 2026-08-06 | $11.92 | -3.25% | $12.89 | $12.89 | $11.91 | 1.81M |
| 2026-08-05 | $12.32 | -0.88% | $12.39 | $12.52 | $12.25 | 1.54M |
| 2026-08-04 | $12.43 | +0.73% | $12.35 | $12.48 | $12.20 | 1.91M |
| 2026-08-03 | $12.34 | +0.73% | $12.33 | $12.57 | $12.25 | 2.04M |
| 2026-07-31 | $12.25 | -0.49% | $12.32 | $12.45 | $12.22 | 1.61M |
| 2026-07-30 | $12.31 | -0.65% | $12.51 | $12.53 | $12.06 | 1.82M |
| 2026-07-29 | $12.39 | -0.32% | $12.48 | $12.55 | $12.34 | 1.75M |
| 2026-07-28 | $12.43 | -0.40% | $12.50 | $12.57 | $12.16 | 1.38M |
| 2026-07-27 | $12.48 | +1.13% | $12.39 | $12.56 | $12.26 | 1.80M |
| 2026-07-24 | $12.34 | +2.32% | $12.15 | $12.51 | $12.11 | 1.21M |
| 2026-07-23 | $12.06 | -2.19% | $12.30 | $12.33 | $11.96 | 1.53M |
| 2026-07-22 | $12.33 | +0.74% | $12.23 | $12.46 | $12.15 | 1.53M |
| 2026-07-21 | $12.24 | +2.00% | $12.14 | $12.24 | $11.93 | 2.27M |
| 2026-07-20 | $12.00 | +0.76% | $11.91 | $12.07 | $11.89 | 1.32M |
| 2026-07-17 | $11.91 | +1.62% | $11.65 | $11.98 | $11.55 | 2.73M |
| 2026-07-16 | $11.72 | +0.09% | $11.65 | $11.94 | $11.65 | 1.20M |
| 2026-07-15 | $11.71 | +0.95% | $11.71 | $11.94 | $11.68 | 1.31M |
| 2026-07-14 | $11.60 | +1.67% | $11.50 | $11.63 | $11.36 | 1.23M |
| 2026-07-13 | $11.41 | -0.52% | $11.67 | $11.73 | $11.36 | 1.79M |
| 2026-07-10 | $11.47 | +1.06% | $11.35 | $11.67 | $11.30 | 2.04M |
| 2026-07-09 | $11.35 | +2.53% | $11.18 | $11.38 | $11.12 | 2.27M |
| 2026-07-08 | $11.07 | -2.81% | $11.33 | $11.39 | $11.04 | 2.46M |
| 2026-07-07 | $11.39 | -2.06% | $11.64 | $11.75 | $11.38 | 1.80M |
| 2026-07-06 | $11.63 | -1.27% | $11.73 | $11.90 | $11.61 | 1.84M |
| 2026-07-02 | $11.78 | +0.77% | $11.78 | $11.93 | $11.67 | 2.08M |
| 2026-07-01 | $11.69 | -1.35% | $11.77 | $11.88 | $11.61 | 2.35M |
| 2026-06-30 | $11.85 | +0.08% | $11.72 | $11.94 | $11.55 | 2.80M |
| 2026-06-29 | $11.84 | -1.58% | $11.99 | $11.99 | $11.64 | 2.16M |
| 2026-06-26 | $12.03 | +4.34% | $11.50 | $12.03 | $11.48 | 6.13M |
| 2026-06-25 | $11.53 | +1.86% | $11.41 | $11.57 | $11.31 | 1.52M |
| 2026-06-24 | $11.32 | +0.09% | $11.37 | $11.40 | $11.16 | 1.55M |
| 2026-06-23 | $11.31 | -0.44% | $11.22 | $11.57 | $11.20 | 1.61M |
| 2026-06-22 | $11.36 | -0.61% | $11.47 | $11.54 | $11.34 | 1.33M |
| 2026-06-18 | $11.43 | +2.97% | $11.32 | $11.48 | $11.28 | 2.67M |
| 2026-06-17 | $11.10 | -1.42% | $11.25 | $11.40 | $11.01 | 1.61M |
| 2026-06-16 | $11.26 | +1.72% | $11.09 | $11.26 | $10.99 | 1.64M |
| 2026-06-15 | $11.07 | +0.45% | $11.07 | $11.13 | $10.97 | 1.35M |
| 2026-06-12 | $11.02 | +0.46% | $11.08 | $11.17 | $11.00 | 1.84M |
| 2026-06-11 | $10.97 | +3.10% | $10.79 | $11.02 | $10.72 | 1.97M |
| 2026-06-10 | $10.64 | +0.19% | $10.65 | $10.84 | $10.56 | 1.74M |
| 2026-06-09 | $10.62 | +1.05% | $10.66 | $10.73 | $10.47 | 2.27M |
| 2026-06-08 | $10.51 | -0.85% | $10.71 | $10.87 | $10.50 | 2.91M |
| 2026-06-05 | $10.60 | +0.57% | $10.51 | $10.70 | $10.48 | 2.05M |
| 2026-06-04 | $10.54 | +3.43% | $10.30 | $10.61 | $10.24 | 2.34M |
| 2026-06-03 | $10.19 | +0.99% | $9.99 | $10.21 | $9.99 | 1.67M |
| 2026-06-02 | $10.09 | +2.44% | $9.87 | $10.18 | $9.83 | 1.33M |
| 2026-06-01 | $9.85 | +1.23% | $9.70 | $9.91 | $9.66 | 1.54M |
| 2026-05-29 | $9.73 | -2.70% | $10.02 | $10.08 | $9.73 | 3.50M |
| 2026-05-28 | $10.00 | +0.50% | $10.04 | $10.10 | $9.76 | 1.79M |
| 2026-05-27 | $9.95 | +0.81% | $9.97 | $10.06 | $9.88 | 1.69M |
| 2026-05-26 | $9.87 | +3.03% | $9.61 | $9.88 | $9.60 | 1.32M |