Education
About Us
Working with TipRanks
Follow Us
RLJ Lodging Trust (RLJ)
NYSE:RLJ
Time Period
1Y
Events
Historical Prices
Rows:
Mar 09, 2026
7.66
7.84
7.43
7.68
7.68
-2.04%
1,624,156
0.88
Mar 06, 2026
8.04
8.09
7.77
7.84
7.84
-4.04%
1,683,691
0.91
Mar 05, 2026
8.10
8.23
7.93
8.17
8.17
+0.37%
1,908,822
1.02
Mar 04, 2026
8.17
8.23
8.07
8.14
8.14
+0.87%
2,296,299
1.24
Mar 03, 2026
8.05
8.11
7.77
8.07
8.07
-0.98%
2,059,996
1.11
Mar 02, 2026
7.95
8.20
7.83
8.15
8.15
+1.62%
2,291,322
1.23
Feb 27, 2026
8.35
8.63
7.94
8.02
8.02
-3.26%
4,222,643
2.34
Feb 26, 2026
8.04
8.32
7.96
8.29
8.29
+4.28%
3,535,365
1.98
Feb 25, 2026
8.04
8.05
7.88
7.95
7.95
-0.75%
1,304,816
0.73
Feb 24, 2026
8.08
8.11
7.94
8.01
8.01
-0.62%
1,179,709
0.64
Feb 23, 2026
8.20
8.30
7.96
8.06
8.06
-1.95%
1,756,970
0.96
Feb 20, 2026
8.12
8.25
7.99
8.22
8.22
+0.74%
938,385
0.51
Feb 19, 2026
8.32
8.44
8.15
8.16
8.16
-1.81%
1,966,077
1.06
Feb 18, 2026
8.26
8.45
8.21
8.31
8.31
+0.24%
2,730,160
1.49
Feb 17, 2026
8.33
8.41
8.21
8.29
8.29
0.00%
1,197,335
0.64
Feb 16, 2026
8.21
8.39
8.10
8.29
8.29
0.00%
0
0.00
Feb 13, 2026
8.21
8.39
8.10
8.29
8.29
+0.85%
1,864,857
0.99
Feb 12, 2026
8.46
8.56
8.05
8.22
8.22
-2.26%
2,268,527
1.20
Feb 11, 2026
8.35
8.41
8.30
8.41
8.41
+4.99%
1,217,477
0.64
Feb 10, 2026
7.98
8.35
7.98
8.30
8.30
+3.62%
1,932,865
1.02
Feb 09, 2026
7.95
8.02
7.86
8.01
8.01
+0.50%
1,019,930
0.53
Feb 06, 2026
7.76
8.02
7.76
7.97
7.97
+2.84%
1,548,172
0.81
Feb 05, 2026
7.88
7.88
7.65
7.75
7.75
-1.52%
1,612,902
0.84
Feb 04, 2026
7.59
7.92
7.59
7.87
7.87
+5.07%
1,905,811
1.00
Feb 03, 2026
7.46
7.66
7.41
7.49
7.49
+0.54%
2,021,221
1.07
Feb 02, 2026
7.46
7.55
7.39
7.45
7.45
+0.27%
1,146,676
0.60
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
Rows: