RLJ Lodging Trust (RLJ)
NYSE:RLJ
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
7.63
8.03
7.63
7.95
7.95
+3.25%
1,779,621
0.98
Apr 08, 2026
7.47
7.70
7.43
7.70
7.70
+6.80%
2,170,113
1.21
Apr 07, 2026
7.23
7.35
7.15
7.21
7.21
-0.69%
3,609,056
2.04
Apr 06, 2026
7.17
7.30
7.17
7.26
7.26
-1.22%
2,995,882
1.72
Apr 03, 2026
7.26
7.39
7.20
7.35
7.35
0.00%
0
0.00
Apr 02, 2026
7.26
7.39
7.20
7.35
7.35
+0.27%
3,237,782
1.84
Apr 01, 2026
7.51
7.51
7.32
7.33
7.33
-1.21%
2,293,126
1.32
Mar 31, 2026
7.57
7.73
7.31
7.42
7.42
+0.68%
2,420,295
1.42
Mar 30, 2026
7.54
7.64
7.48
7.52
7.37
+0.55%
1,513,316
0.89
Mar 27, 2026
7.66
7.68
7.46
7.48
7.33
-3.23%
1,523,231
0.89
Mar 26, 2026
7.63
7.86
7.63
7.73
7.58
+0.77%
1,230,475
0.72
Mar 25, 2026
7.72
7.73
7.59
7.67
7.52
+0.66%
1,151,519
0.67
Mar 24, 2026
7.66
7.76
7.61
7.62
7.47
-1.41%
1,650,345
0.98
Mar 23, 2026
7.75
7.94
7.67
7.73
7.58
+3.06%
2,276,222
1.37
Mar 20, 2026
7.68
7.68
7.47
7.50
7.35
-1.83%
5,131,510
3.21
Mar 19, 2026
7.50
7.68
7.50
7.64
7.49
+0.52%
1,558,556
0.97
Mar 18, 2026
7.50
7.79
7.50
7.60
7.45
0.00%
2,629,287
1.59
Mar 17, 2026
7.67
7.70
7.57
7.60
7.45
+0.66%
2,342,713
1.41
Mar 16, 2026
7.54
7.67
7.50
7.55
7.40
+1.62%
1,089,695
0.64
Mar 13, 2026
7.64
7.75
7.37
7.43
7.28
-1.59%
1,297,757
0.76
Mar 12, 2026
7.67
7.70
7.52
7.55
7.40
-3.08%
1,489,442
0.87
Mar 11, 2026
7.84
7.86
7.74
7.79
7.63
-0.90%
1,274,190
0.74
Mar 10, 2026
7.61
7.95
7.59
7.86
7.70
+2.35%
2,928,313
1.66
Mar 09, 2026
7.66
7.84
7.43
7.68
7.53
-2.04%
1,625,164
0.91
Mar 06, 2026
8.04
8.09
7.77
7.84
7.68
-4.05%
1,683,691
0.94
Mar 05, 2026
8.10
8.23
7.93
8.17
8.01
+0.38%
1,908,822
1.07
Mar 04, 2026
8.17
8.23
8.07
8.14
7.98
+0.86%
2,296,299
1.29
Mar 03, 2026
8.05
8.11
7.77
8.07
7.91
-0.98%
2,059,996
1.15
Mar 02, 2026
7.95
8.20
7.83
8.15
7.99
+1.62%
2,291,322
1.28
Feb 27, 2026
8.35
8.63
7.94
8.02
7.86
-3.25%
4,222,643
2.41
Feb 26, 2026
8.04
8.32
7.96
8.29
8.12
+4.27%
3,535,365
2.04
Feb 25, 2026
8.04
8.05
7.88
7.95
7.79
-0.75%
1,304,816
0.75
Feb 24, 2026
8.08
8.11
7.94
8.01
7.85
-0.62%
1,179,709
0.69
Feb 23, 2026
8.20
8.30
7.96
8.06
7.90
-1.95%
1,756,970
1.02
Feb 20, 2026
8.12
8.25
7.99
8.22
8.06
+0.74%
938,385
0.54
Feb 19, 2026
8.32
8.44
8.15
8.16
8.00
-1.81%
1,966,077
1.12
Feb 18, 2026
8.26
8.45
8.21
8.31
8.14
+0.25%
2,730,160
1.57
Feb 17, 2026
8.33
8.41
8.21
8.29
8.12
0.00%
1,197,335
0.68
Feb 16, 2026
8.21
8.39
8.10
8.29
8.12
0.00%
0
0.00
Feb 13, 2026
8.21
8.39
8.10
8.29
8.12
+0.84%
1,864,857
1.05
Feb 12, 2026
8.46
8.56
8.05
8.22
8.06
-2.26%
2,268,527
1.27
Feb 11, 2026
8.35
8.41
8.30
8.41
8.24
+1.33%
1,217,477
0.68
Feb 10, 2026
7.98
8.35
7.98
8.30
8.13
+3.62%
1,932,865
1.07
Feb 09, 2026
7.95
8.02
7.86
8.01
7.85
+0.50%
1,019,930
0.56
Feb 06, 2026
7.76
8.02
7.76
7.97
7.81
+2.84%
1,548,172
0.85
Feb 05, 2026
7.88
7.88
7.65
7.75
7.60
-1.53%
1,612,902
0.88
Feb 04, 2026
7.59
7.92
7.59
7.87
7.71
+5.08%
1,905,813
1.04
Feb 03, 2026
7.46
7.66
7.41
7.49
7.34
+0.53%
2,021,221
1.10
Feb 02, 2026
7.46
7.55
7.39
7.45
7.30
+0.27%
1,146,676
0.62
Jan 30, 2026
7.46
7.51
7.36
7.43
7.28
-0.94%
1,190,289
0.65
Rows: