Education
About Us
Working with TipRanks
Follow Us
RLJ Lodging Trust (RLJ)
NYSE:RLJ
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
7.30
7.43
7.25
7.36
7.36
+0.68%
1,479,467
0.69
Nov 17, 2025
7.43
7.49
7.29
7.31
7.31
-1.62%
2,933,045
1.35
Nov 14, 2025
7.46
7.50
7.33
7.43
7.43
-0.67%
1,367,879
0.63
Nov 13, 2025
7.43
7.55
7.38
7.48
7.48
-0.53%
2,293,430
1.04
Nov 12, 2025
7.50
7.67
7.45
7.52
7.52
+3.16%
2,564,856
1.17
Nov 11, 2025
7.28
7.39
7.23
7.29
7.29
-0.14%
1,204,893
0.54
Nov 10, 2025
7.28
7.37
7.17
7.30
7.30
+0.69%
2,191,474
0.99
Nov 07, 2025
6.82
7.28
6.75
7.25
7.25
+5.69%
2,288,279
1.03
Nov 06, 2025
7.00
7.00
6.73
6.86
6.86
0.00%
1,944,755
0.87
Nov 05, 2025
6.80
6.92
6.70
6.86
6.86
+0.88%
1,473,047
0.66
Nov 04, 2025
6.74
6.86
6.71
6.80
6.80
-1.02%
1,110,558
0.49
Nov 03, 2025
6.76
6.88
6.69
6.87
6.87
+1.03%
1,366,815
0.60
Oct 31, 2025
6.88
6.88
6.68
6.80
6.80
-1.88%
1,524,403
0.68
Oct 30, 2025
6.81
7.00
6.77
6.93
6.93
+0.73%
1,408,467
0.62
Oct 29, 2025
6.84
7.02
6.80
6.88
6.88
-0.15%
1,947,542
0.86
Oct 28, 2025
7.05
7.06
6.88
6.89
6.89
-2.41%
1,105,881
0.49
Rows: