Education
About Us
Working with TipRanks
Follow Us
RLJ Lodging Trust (RLJ)
NYSE:RLJ
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
7.46
7.51
7.36
7.43
7.43
-0.93%
1,190,289
0.62
Jan 29, 2026
7.35
7.52
7.27
7.50
7.50
+3.16%
1,541,924
0.81
Jan 28, 2026
7.47
7.54
7.26
7.27
7.27
-2.28%
1,819,908
0.96
Jan 27, 2026
7.57
7.59
7.32
7.44
7.44
-1.98%
2,155,694
1.14
Jan 26, 2026
7.63
7.69
7.54
7.59
7.59
-0.13%
1,417,763
0.75
Jan 23, 2026
7.64
7.65
7.55
7.60
7.60
-1.30%
1,231,544
0.65
Jan 22, 2026
7.86
8.00
7.68
7.70
7.70
-1.03%
2,703,758
1.44
Jan 21, 2026
7.56
7.87
7.56
7.78
7.78
+3.87%
1,322,972
0.70
Jan 20, 2026
7.54
7.58
7.41
7.49
7.49
-2.22%
1,320,093
0.65
Jan 19, 2026
7.62
7.69
7.54
7.66
7.66
0.00%
0
0.00
Jan 16, 2026
7.62
7.69
7.54
7.66
7.66
+0.13%
1,782,190
0.87
Jan 15, 2026
7.58
7.67
7.57
7.65
7.65
+1.32%
1,089,305
0.53
Jan 14, 2026
7.67
7.68
7.48
7.55
7.55
-1.31%
1,232,162
0.59
Jan 13, 2026
7.74
7.82
7.60
7.65
7.65
-0.78%
1,340,115
0.64
Jan 12, 2026
7.72
7.77
7.66
7.71
7.71
-0.77%
1,158,425
0.55
Jan 09, 2026
7.70
7.83
7.67
7.77
7.77
+1.17%
1,211,890
0.57
Jan 08, 2026
7.49
7.80
7.45
7.68
7.68
+2.54%
1,564,329
0.73
Jan 07, 2026
7.70
7.70
7.43
7.49
7.49
-2.73%
1,173,931
0.54
Jan 06, 2026
7.42
7.73
7.42
7.70
7.70
+1.45%
2,654,974
1.23
Jan 05, 2026
7.65
7.71
7.55
7.59
7.59
-0.78%
1,677,985
0.78
Jan 02, 2026
7.49
7.78
7.38
7.65
7.65
+2.68%
1,490,198
0.69
Dec 31, 2025
7.58
7.59
7.44
7.45
7.45
-3.25%
1,770,462
0.82
Dec 30, 2025
7.68
7.73
7.65
7.70
7.70
+0.39%
1,411,845
0.65
Dec 29, 2025
7.67
7.69
7.58
7.67
7.67
0.00%
1,645,582
0.76
Dec 26, 2025
7.74
7.74
7.64
7.67
7.67
-0.65%
903,950
0.41
Dec 24, 2025
7.64
7.74
7.64
7.72
7.72
+0.92%
824,059
0.37
Dec 23, 2025
7.79
7.80
7.64
7.65
7.65
-1.80%
1,232,176
0.55
Dec 22, 2025
7.76
7.87
7.76
7.79
7.79
-0.13%
1,946,886
0.87
Dec 19, 2025
7.63
7.81
7.63
7.80
7.80
+1.30%
5,862,377
2.70
Dec 18, 2025
7.81
7.82
7.68
7.70
7.70
-0.65%
2,744,210
1.25
Dec 17, 2025
7.65
7.83
7.65
7.75
7.75
+0.78%
3,458,925
1.58
Dec 16, 2025
7.76
7.79
7.64
7.69
7.69
-0.52%
1,707,015
0.78
Dec 15, 2025
7.73
7.82
7.58
7.73
7.73
+0.91%
1,945,422
0.88
Dec 12, 2025
7.66
7.73
7.60
7.66
7.66
+0.66%
2,130,049
0.97
Dec 11, 2025
7.56
7.74
7.53
7.61
7.61
+0.93%
5,562,950
2.61
Dec 10, 2025
7.40
7.61
7.37
7.54
7.54
+2.31%
2,842,149
1.35
Dec 09, 2025
7.19
7.39
7.17
7.37
7.37
+2.08%
1,417,546
0.67
Dec 08, 2025
7.33
7.35
7.15
7.22
7.22
-1.37%
1,882,420
0.89
Dec 05, 2025
7.27
7.40
7.23
7.32
7.32
+0.69%
2,028,139
0.96
Dec 04, 2025
7.38
7.42
7.24
7.27
7.27
-2.28%
3,065,692
1.46
Dec 03, 2025
7.43
7.49
7.37
7.44
7.44
+0.40%
1,955,492
0.93
Dec 02, 2025
7.54
7.54
7.37
7.41
7.41
-1.20%
1,977,569
0.94
Dec 01, 2025
7.54
7.62
7.41
7.50
7.50
-0.53%
2,426,897
1.16
Nov 28, 2025
7.60
7.62
7.36
7.54
7.54
-0.92%
874,668
0.41
Nov 26, 2025
7.66
7.71
7.60
7.61
7.61
-0.39%
2,320,126
1.10
Nov 25, 2025
7.58
7.76
7.53
7.64
7.64
+1.06%
1,811,423
0.85
Nov 24, 2025
7.48
7.60
7.41
7.56
7.56
+0.53%
3,275,761
1.54
Nov 21, 2025
7.26
7.56
7.26
7.52
7.52
+4.59%
1,624,947
0.76
Nov 20, 2025
7.32
7.45
7.18
7.19
7.19
-1.37%
2,654,187
1.26
Nov 19, 2025
7.37
7.45
7.24
7.29
7.29
-0.95%
1,667,210
0.78
Rows: