Dark

RLJ
RLJ Lodging Trust
stock NYSE

Market Open

Jul 27, 2026 12:06:42 PM EDT

12.33USD-0.081%(-0.01)387,604

12.33Bid 12.34Ask 0.01Spread

Pre-market

Jul 27, 2026 9:17:30 AM EDT

12.60USD+2.107%(+0.26)100

After-hours

Jul 24, 2026 4:00:30 PM EDT

12.34USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	12.4500	12.5500	12.3100	12.3300	-0.081%	387,604	0.000%
2026-07-24	12.1500	12.5050	12.1100	12.3400	+2.322%	1,210,575	-0.081%
2026-07-23	12.3000	12.3300	11.9550	12.0600	-2.190%	1,534,672	+2.239%
2026-07-22	12.2300	12.4550	12.1500	12.3300	+0.735%	1,526,703	0.000%
2026-07-21	12.1400	12.2400	11.9250	12.2400	+2.000%	2,265,208	+0.735%
2026-07-20	11.9100	12.0650	11.8900	12.0000	+0.756%	1,322,822	+2.750%
2026-07-17	11.6500	11.9800	11.5480	11.9100	+1.621%	2,731,795	+3.526%
2026-07-16	11.6500	11.9400	11.6500	11.7200	+0.085%	1,196,131	+5.205%
2026-07-15	11.7100	11.9400	11.6800	11.7100	+0.948%	1,307,226	+5.295%
2026-07-14	11.5000	11.6250	11.3550	11.6000	+1.665%	1,225,383	+6.293%
2026-07-13	11.6700	11.7300	11.3600	11.4100	-0.523%	1,784,965	+8.063%
2026-07-10	11.3500	11.6699	11.3000	11.4700	+1.057%	2,043,791	+7.498%
2026-07-09	11.1800	11.3800	11.1150	11.3500	+2.529%	2,273,229	+8.634%
2026-07-08	11.3300	11.3850	11.0405	11.0700	-2.809%	2,459,933	+11.382%
2026-07-07	11.6400	11.7500	11.3800	11.3900	-2.064%	1,799,001	+8.253%
2026-07-06	11.7300	11.9000	11.6139	11.6300	-1.273%	1,837,699	+6.019%
2026-07-02	11.7800	11.9296	11.6650	11.7800	+0.770%	2,083,049	+4.669%
2026-07-01	11.7700	11.8800	11.6100	11.6900	-1.350%	2,354,107	+5.475%
2026-06-30	11.7200	11.9400	11.5500	11.8500	+0.084%	2,797,921	+4.051%
2026-06-29	11.9900	11.9900	11.6400	11.8400	-1.579%	2,160,272	+4.139%
2026-06-26	11.5000	12.0300	11.4750	12.0300	+4.337%	6,128,915	+2.494%
2026-06-25	11.4100	11.5700	11.3100	11.5300	+1.855%	1,515,384	+6.938%
2026-06-24	11.3700	11.4000	11.1600	11.3200	+0.088%	1,547,497	+8.922%
2026-06-23	11.2200	11.5650	11.2000	11.3100	-0.440%	1,614,357	+9.019%
2026-06-22	11.4700	11.5350	11.3400	11.3600	-0.612%	1,325,060	+8.539%
2026-06-18	11.3200	11.4750	11.2800	11.4300	+2.973%	2,667,388	+7.874%
2026-06-17	11.2500	11.3993	11.0100	11.1000	-1.421%	1,611,677	+11.081%
2026-06-16	11.0900	11.2600	10.9900	11.2600	+1.716%	1,642,492	+9.503%
2026-06-15	11.0700	11.1300	10.9700	11.0700	+0.454%	1,348,215	+11.382%
2026-06-12	11.0800	11.1650	10.9950	11.0200	+0.456%	1,839,255	+11.887%
2026-06-11	10.7900	11.0150	10.7200	10.9700	+3.102%	1,972,877	+12.397%
2026-06-10	10.6500	10.8400	10.5600	10.6400	+0.188%	1,741,715	+15.883%
2026-06-09	10.6600	10.7300	10.4650	10.6200	+1.047%	2,270,307	+16.102%
2026-06-08	10.7100	10.8650	10.5000	10.5100	-0.849%	2,907,154	+17.317%
2026-06-05	10.5100	10.6999	10.4750	10.6000	+0.569%	2,054,898	+16.321%
2026-06-04	10.3000	10.6050	10.2400	10.5400	+3.435%	2,341,297	+16.983%
2026-06-03	9.9900	10.2100	9.9850	10.1900	+0.991%	1,670,262	+21.001%
2026-06-02	9.8700	10.1750	9.8250	10.0900	+2.437%	1,325,207	+22.200%
2026-06-01	9.7000	9.9100	9.6600	9.8500	+1.233%	1,537,565	+25.178%
2026-05-29	10.0200	10.0800	9.7250	9.7300	-2.700%	3,500,242	+26.721%
2026-05-28	10.0400	10.1000	9.7600	10.0000	+0.503%	1,792,058	+23.300%
2026-05-27	9.9700	10.0600	9.8800	9.9500	+0.811%	1,692,554	+23.920%
2026-05-26	9.6100	9.8800	9.6000	9.8700	+3.027%	1,322,967	+24.924%
2026-05-22	9.6300	9.6400	9.5300	9.5800	-0.312%	1,108,007	+28.706%
2026-05-21	9.4400	9.6200	9.3000	9.6100	+1.264%	1,589,099	+28.304%
2026-05-20	9.1700	9.5100	9.1200	9.4900	+3.716%	2,071,581	+29.926%
2026-05-19	9.1400	9.2600	8.9600	9.1500	0.000%	2,060,242	+34.754%
2026-05-18	8.9300	9.1900	8.8900	9.1500	+2.235%	1,725,819	+34.754%
2026-05-15	9.0800	9.0950	8.8450	8.9500	-1.648%	2,334,978	+37.765%
2026-05-14	8.9800	9.1500	8.9450	9.1000	+2.362%	3,094,281	+35.495%
2026-05-13	8.8500	8.9500	8.7700	8.8900	+0.680%	1,834,924	+38.695%
2026-05-12	8.7900	8.9200	8.6900	8.8300	+0.341%	2,637,227	+39.638%
2026-05-11	8.9900	9.0000	8.6300	8.8000	-1.676%	4,558,555	+40.114%
2026-05-08	8.8600	8.9750	8.8100	8.9500	+1.130%	4,439,376	+37.765%
2026-05-07	8.8100	8.9600	8.7400	8.8500	+0.797%	4,623,824	+39.322%
2026-05-06	8.9100	8.9400	8.6400	8.7800	+0.114%	4,563,944	+40.433%
2026-05-05	8.4100	8.8650	8.3500	8.7700	+5.030%	5,328,041	+40.593%
2026-05-04	8.4200	8.5550	8.2300	8.3500	+0.602%	6,180,149	+47.665%
2026-05-01	8.2900	8.3600	8.1400	8.3000	+0.728%	5,457,059	+48.554%
2026-04-30	8.2700	8.3550	8.1900	8.2400	-0.363%	1,488,215	+49.636%
2026-04-29	8.0800	8.3000	8.0400	8.2700	+2.099%	2,766,037	+49.093%
2026-04-28	8.0900	8.1300	8.0000	8.1000	+0.621%	1,905,418	+52.222%
2026-04-27	7.9700	8.1200	7.9500	8.0500	+1.004%	2,949,311	+53.168%
2026-04-24	7.9100	8.0000	7.8500	7.9700	+0.252%	1,023,729	+54.705%
2026-04-23	7.9500	7.9800	7.8500	7.9500	+0.633%	2,150,951	+55.094%
2026-04-22	8.0900	8.0950	7.8800	7.9000	-1.863%	1,772,803	+56.076%
2026-04-21	8.2500	8.3300	8.0200	8.0500	-2.187%	1,213,640	+53.168%
2026-04-20	8.0200	8.2500	7.9900	8.2300	+1.731%	2,944,943	+49.818%
2026-04-17	8.1300	8.2400	7.9700	8.0900	+1.125%	5,684,894	+52.410%
2026-04-16	8.0100	8.0900	7.9550	8.0000	-0.498%	1,476,565	+54.125%
2026-04-15	8.1700	8.1850	8.0250	8.0400	-1.711%	1,414,859	+53.358%
2026-04-14	8.0200	8.2000	8.0200	8.1800	+1.741%	2,378,126	+50.733%
2026-04-13	7.8000	8.0450	7.7401	8.0400	+2.420%	1,483,921	+53.358%
2026-04-10	7.9800	8.0800	7.8400	7.8500	-1.258%	1,232,281	+57.070%
2026-04-09	7.6300	8.0300	7.6300	7.9500	+3.247%	1,779,521	+55.094%
2026-04-08	7.4700	7.7000	7.4250	7.7000	+6.796%	2,170,114	+60.130%
2026-04-07	7.2300	7.3500	7.1450	7.2100	-0.689%	3,609,056	+71.012%
2026-04-06	7.1700	7.3000	7.1700	7.2600	-1.224%	2,995,882	+69.835%
2026-04-02	7.2600	7.3900	7.1950	7.3500	+0.273%	3,237,783	+67.755%
2026-04-01	7.5100	7.5100	7.3200	7.3300	-1.213%	2,293,127	+68.213%
2026-03-31	7.5700	7.7300	7.3100	7.4200	-1.330%	2,420,296	+66.173%
2026-03-30	7.5400	7.6375	7.4800	7.5200	+0.535%	1,513,317	+63.963%
2026-03-27	7.6600	7.6800	7.4550	7.4800	-3.234%	1,523,231	+64.840%
2026-03-26	7.6300	7.8600	7.6300	7.7300	+0.782%	1,230,476	+59.508%
2026-03-25	7.7200	7.7300	7.5850	7.6700	+0.656%	1,151,519	+60.756%
2026-03-24	7.6600	7.7600	7.6100	7.6200	-1.423%	1,650,346	+61.811%
2026-03-23	7.7500	7.9350	7.6650	7.7300	+3.067%	2,276,222	+59.508%
2026-03-20	7.6800	7.6800	7.4700	7.5000	-1.832%	5,132,477	+64.400%
2026-03-19	7.5000	7.6750	7.5000	7.6400	+0.526%	1,558,557	+61.387%
2026-03-18	7.5000	7.7900	7.5000	7.6000	0.000%	2,629,288	+62.237%
2026-03-17	7.6700	7.7000	7.5700	7.6000	+0.662%	2,342,713	+62.237%
2026-03-16	7.5400	7.6650	7.4950	7.5500	+1.615%	1,089,696	+63.311%
2026-03-13	7.6400	7.7500	7.3700	7.4300	-1.589%	1,297,758	+65.949%
2026-03-12	7.6700	7.7000	7.5200	7.5500	-3.081%	1,489,442	+63.311%
2026-03-11	7.8400	7.8600	7.7400	7.7900	-0.891%	1,274,190	+58.280%
2026-03-10	7.6100	7.9500	7.5900	7.8600	+2.344%	2,928,313	+56.870%
2026-03-09	7.6600	7.8400	7.4250	7.6800	-2.041%	1,625,164	+60.547%
2026-03-06	8.0400	8.0900	7.7650	7.8400	-4.039%	1,683,692	+57.270%
2026-03-05	8.1000	8.2250	7.9300	8.1700	+0.369%	1,908,823	+50.918%
2026-03-04	8.1700	8.2300	8.0700	8.1400	+0.867%	2,296,299	+51.474%
2026-03-03	8.0500	8.1050	7.7650	8.0700	-0.982%	2,059,996	+52.788%
2026-03-02	7.9500	8.1950	7.8300	8.1500	+1.621%	2,291,222	+51.288%
2026-02-27	8.3500	8.6250	7.9350	8.0200	-3.257%	4,222,643	+53.741%
2026-02-26	8.0400	8.3200	7.9600	8.2900	+4.277%	3,534,584	+48.733%
2026-02-25	8.0400	8.0500	7.8800	7.9500	-0.749%	1,304,816	+55.094%
2026-02-24	8.0800	8.1050	7.9400	8.0100	-0.620%	1,179,709	+53.933%
2026-02-23	8.2000	8.3000	7.9550	8.0600	-1.946%	1,756,970	+52.978%
2026-02-20	8.1200	8.2450	7.9900	8.2200	+0.735%	938,385	+50.000%
2026-02-19	8.3200	8.4400	8.1500	8.1600	-1.805%	1,966,077	+51.103%
2026-02-18	8.2600	8.4450	8.2100	8.3100	+0.241%	2,730,160	+48.375%
2026-02-17	8.3300	8.4050	8.2050	8.2900	0.000%	1,197,035	+48.733%
2026-02-13	8.2100	8.3900	8.1000	8.2900	+0.852%	1,864,857	+48.733%
2026-02-12	8.4600	8.5600	8.0450	8.2200	-2.259%	2,268,427	+50.000%
2026-02-11	8.3500	8.4100	8.3000	8.4100	+1.325%	1,217,477	+46.611%
2026-02-10	7.9800	8.3450	7.9800	8.3000	+3.620%	1,932,865	+48.554%
2026-02-09	7.9500	8.0200	7.8600	8.0100	+0.502%	1,019,930	+53.933%
2026-02-06	7.7600	8.0190	7.7600	7.9700	+2.839%	1,548,172	+54.705%
2026-02-05	7.8800	7.8800	7.6500	7.7500	-1.525%	1,612,902	+59.097%
2026-02-04	7.5900	7.9200	7.5900	7.8700	+5.073%	1,905,788	+56.671%
2026-02-03	7.4600	7.6550	7.4100	7.4900	+0.537%	2,021,221	+64.619%
2026-02-02	7.4600	7.5450	7.3900	7.4500	+0.269%	1,146,676	+65.503%
2026-01-30	7.4600	7.5050	7.3550	7.4300	-0.933%	1,190,289	+65.949%
2026-01-29	7.3500	7.5200	7.2700	7.5000	+3.164%	1,541,823	+64.400%
2026-01-28	7.4700	7.5400	7.2550	7.2700	-2.285%	1,819,908	+69.601%
2026-01-27	7.5700	7.5850	7.3200	7.4400	-1.976%	2,155,694	+65.726%
2026-01-26	7.6300	7.6900	7.5350	7.5900	-0.132%	1,413,323	+62.451%
2026-01-23	7.6400	7.6500	7.5500	7.6000	-1.299%	1,231,544	+62.237%
2026-01-22	7.8600	7.9950	7.6750	7.7000	-1.028%	2,703,758	+60.130%
2026-01-21	7.5600	7.8716	7.5550	7.7800	+3.872%	1,322,972	+58.483%
2026-01-20	7.5400	7.5800	7.4100	7.4900	-2.219%	1,317,092	+64.619%
2026-01-16	7.6200	7.6850	7.5400	7.6600	+0.131%	1,779,342	+60.966%
2026-01-15	7.5800	7.6700	7.5650	7.6500	+1.325%	1,087,708	+61.176%
2026-01-14	7.6700	7.6800	7.4800	7.5500	-1.307%	1,230,223	+63.311%
2026-01-13	7.7400	7.8200	7.5950	7.6500	-0.778%	1,333,998	+61.176%
2026-01-12	7.7200	7.7700	7.6550	7.7100	-0.772%	1,155,936	+59.922%
2026-01-09	7.7000	7.8250	7.6700	7.7700	+1.172%	1,200,583	+58.687%
2026-01-08	7.4900	7.7950	7.4500	7.6800	+2.537%	1,560,764	+60.547%
2026-01-07	7.7000	7.7000	7.4300	7.4900	-2.727%	1,171,596	+64.619%
2026-01-06	7.4200	7.7250	7.4200	7.7000	+1.449%	2,648,709	+60.130%
2026-01-05	7.6500	7.7100	7.5500	7.5900	-0.784%	1,672,003	+62.451%
2026-01-02	7.4900	7.7800	7.3750	7.6500	+2.685%	1,487,800	+61.176%
2025-12-31	7.5800	7.5850	7.4400	7.4500	-3.247%	1,769,256	+65.503%
2025-12-30	7.6800	7.7300	7.6450	7.7000	+0.391%	1,411,045	+60.130%
2025-12-29	7.6700	7.6900	7.5800	7.6700	0.000%	1,644,582	+60.756%
2025-12-26	7.7400	7.7400	7.6420	7.6700	-0.648%	903,150	+60.756%
2025-12-24	7.6400	7.7350	7.6400	7.7200	+0.915%	823,659	+59.715%
2025-12-23	7.7900	7.7950	7.6400	7.6500	-1.797%	1,231,193	+61.176%
2025-12-22	7.7600	7.8650	7.7600	7.7900	-0.128%	1,946,510	+58.280%
2025-12-19	7.6300	7.8100	7.6300	7.8000	+1.299%	5,859,950	+58.077%
2025-12-18	7.8100	7.8200	7.6750	7.7000	-0.645%	2,742,799	+60.130%
2025-12-17	7.6500	7.8300	7.6500	7.7500	+0.780%	3,457,053	+59.097%
2025-12-16	7.7600	7.7900	7.6400	7.6900	-0.517%	1,706,049	+60.338%
2025-12-15	7.7300	7.8150	7.5750	7.7300	+0.914%	1,943,720	+59.508%
2025-12-12	7.6600	7.7250	7.5950	7.6600	+0.657%	2,128,490	+60.966%
2025-12-11	7.5600	7.7400	7.5300	7.6100	+0.928%	5,557,714	+62.024%
2025-12-10	7.4000	7.6100	7.3650	7.5400	+2.307%	2,839,572	+63.528%
2025-12-09	7.1900	7.3900	7.1700	7.3700	+2.078%	1,416,206	+67.300%
2025-12-08	7.3300	7.3500	7.1450	7.2200	-1.366%	1,881,049	+70.776%
2025-12-05	7.2700	7.4000	7.2300	7.3200	+0.688%	2,027,150	+68.443%
2025-12-04	7.3800	7.4200	7.2400	7.2700	-2.285%	3,063,595	+69.601%
2025-12-03	7.4300	7.4900	7.3700	7.4400	+0.405%	1,954,427	+65.726%
2025-12-02	7.5400	7.5400	7.3700	7.4100	-1.200%	1,976,874	+66.397%
2025-12-01	7.5400	7.6200	7.4050	7.5000	-0.531%	2,426,597	+64.400%
2025-11-28	7.6000	7.6200	7.3600	7.5400	-0.920%	873,393	+63.528%
2025-11-26	7.6600	7.7100	7.6000	7.6100	-0.393%	2,319,198	+62.024%
2025-11-25	7.5800	7.7550	7.5300	7.6400	+1.058%	1,809,274	+61.387%
2025-11-24	7.4800	7.6000	7.4100	7.5600	+0.532%	3,273,961	+63.095%
2025-11-21	7.2600	7.5600	7.2600	7.5200	+4.590%	1,622,461	+63.963%
2025-11-20	7.3200	7.4500	7.1800	7.1900	-1.372%	2,651,318	+71.488%
2025-11-19	7.3700	7.4500	7.2400	7.2900	-0.951%	1,666,308	+69.136%
2025-11-18	7.3000	7.4250	7.2450	7.3600	+0.684%	1,477,817	+67.527%
2025-11-17	7.4300	7.4900	7.2900	7.3100	-1.615%	2,931,746	+68.673%
2025-11-14	7.4600	7.4957	7.3300	7.4300	-0.668%	1,366,954	+65.949%
2025-11-13	7.4300	7.5500	7.3800	7.4800	-0.532%	2,293,430	+64.840%
2025-11-12	7.5000	7.6700	7.4450	7.5200	+3.155%	2,564,756	+63.963%
2025-11-11	7.2800	7.3900	7.2300	7.2900	-0.137%	1,203,331	+69.136%
2025-11-10	7.2800	7.3700	7.1700	7.3000	+0.690%	2,190,570	+68.904%
2025-11-07	6.8200	7.2800	6.7500	7.2500	+5.685%	2,288,279	+70.069%
2025-11-06	7.0000	7.0000	6.7300	6.8600	0.000%	1,944,755	+79.738%
2025-11-05	6.8000	6.9150	6.7000	6.8600	+0.882%	1,471,342	+79.738%
2025-11-04	6.7400	6.8550	6.7050	6.8000	-1.019%	1,109,314	+81.324%
2025-11-03	6.7600	6.8800	6.6900	6.8700	+1.029%	1,364,158	+79.476%
2025-10-31	6.8800	6.8800	6.6750	6.8000	-1.876%	1,520,932	+81.324%
2025-10-30	6.8100	7.0000	6.7700	6.9300	+0.727%	1,407,304	+77.922%
2025-10-29	6.8400	7.0150	6.8000	6.8800	-0.145%	2,053,213	+79.215%
2025-10-28	7.0500	7.0600	6.8800	6.8900	-2.408%	1,104,626	+78.955%
2025-10-27	6.9900	7.0950	6.9710	7.0600	+1.291%	1,093,356	+74.646%
2025-10-24	6.9900	7.0650	6.9200	6.9700	+0.288%	1,497,246	+76.901%
2025-10-23	7.1600	7.1600	6.9400	6.9500	-2.797%	1,396,570	+77.410%
2025-10-22	7.1000	7.2700	7.0700	7.1500	+0.846%	1,807,407	+72.448%
2025-10-21	7.0800	7.2300	7.0600	7.0900	+0.141%	2,466,674	+73.907%
2025-10-20	6.9600	7.0900	6.8400	7.0800	+2.165%	10,131,033	+74.153%
2025-10-17	6.8100	6.9598	6.8100	6.9300	+0.581%	1,525,366	+77.922%
2025-10-16	6.9600	7.0200	6.7900	6.8900	-0.863%	1,741,914	+78.955%
2025-10-15	6.7900	6.9800	6.7800	6.9500	+2.659%	1,829,988	+77.410%
2025-10-14	6.6200	6.8150	6.5400	6.7700	+0.894%	1,956,473	+82.127%
2025-10-13	6.6600	6.7350	6.5800	6.7100	+1.667%	1,996,768	+83.756%
2025-10-10	6.7600	6.8350	6.5935	6.6000	-2.367%	2,226,458	+86.818%
2025-10-09	6.9500	6.9800	6.7500	6.7600	-2.453%	2,001,299	+82.396%
2025-10-08	7.0400	7.0600	6.9100	6.9300	-1.141%	2,305,507	+77.922%
2025-10-07	7.0300	7.0900	6.9650	7.0100	-0.708%	2,819,153	+75.892%
2025-10-06	7.1000	7.1000	6.9500	7.0600	+0.142%	2,395,270	+74.646%
2025-10-03	7.0800	7.2700	7.0400	7.0500	-2.083%	1,763,803	+74.894%
2025-10-02	7.2000	7.2850	7.1300	7.2000	-0.277%	1,537,253	+71.250%
2025-10-01	7.1700	7.2750	7.1450	7.2200	+0.278%	2,045,213	+70.776%
2025-09-30	7.2000	7.2350	7.0900	7.2000	-2.174%	1,634,449	+71.250%
2025-09-29	7.4800	7.4800	7.3250	7.3600	-1.075%	1,679,435	+67.527%
2025-09-26	7.3700	7.4950	7.3350	7.4400	+0.950%	2,528,480	+65.726%
2025-09-25	7.4400	7.4400	7.2900	7.3700	-1.339%	2,378,545	+67.300%
2025-09-24	7.4100	7.5000	7.3700	7.4700	+0.538%	2,265,777	+65.060%
2025-09-23	7.5400	7.6500	7.4200	7.4300	-0.933%	2,159,655	+65.949%
2025-09-22	7.6500	7.7900	7.5000	7.5000	-2.216%	2,086,072	+64.400%
2025-09-19	7.8000	7.8000	7.6150	7.6700	-1.540%	3,900,553	+60.756%
2025-09-18	7.6500	7.8100	7.6375	7.7900	+2.365%	2,946,219	+58.280%
2025-09-17	7.6000	7.8800	7.5700	7.6100	+0.264%	1,929,657	+62.024%
2025-09-16	7.6100	7.6400	7.4300	7.5900	0.000%	3,003,160	+62.451%
2025-09-15	7.6500	7.7050	7.5700	7.5900	-0.784%	1,701,084	+62.451%
2025-09-12	7.6400	7.7600	7.6200	7.6500	-0.649%	1,594,793	+61.176%
2025-09-11	7.6500	7.7450	7.6300	7.7000	+1.050%	1,273,418	+60.130%
2025-09-10	7.5900	7.6800	7.5750	7.6200	+0.131%	1,519,710	+61.811%
2025-09-09	7.6800	7.7400	7.5550	7.6100	-1.680%	1,866,311	+62.024%
2025-09-08	7.8600	7.8600	7.7000	7.7400	-1.777%	1,620,536	+59.302%
2025-09-05	7.8100	8.0600	7.8050	7.8800	+1.026%	2,894,260	+56.472%
2025-09-04	7.6900	7.8150	7.6200	7.8000	+1.961%	2,107,950	+58.077%
2025-09-03	7.5400	7.7190	7.5400	7.6500	+0.791%	1,816,190	+61.176%
2025-09-02	7.6200	7.7000	7.5500	7.5900	-1.429%	2,317,981	+62.451%
2025-08-29	7.7300	7.7500	7.6250	7.7000	-0.130%	1,750,934	+60.130%
2025-08-28	7.8200	7.8200	7.6300	7.7100	-1.280%	2,461,892	+59.922%
2025-08-27	7.5800	7.8500	7.5800	7.8100	+2.225%	2,559,859	+57.875%
2025-08-26	7.5700	7.7350	7.5400	7.6400	+0.792%	3,661,811	+61.387%
2025-08-25	7.7100	7.7300	7.5700	7.5800	-1.813%	1,144,214	+62.665%
2025-08-22	7.4300	7.7450	7.3650	7.7200	+5.034%	1,883,754	+59.715%
2025-08-21	7.3600	7.5092	7.3300	7.3500	-1.077%	2,457,416	+67.755%
2025-08-20	7.4200	7.4700	7.3400	7.4300	+0.270%	3,228,560	+65.949%
2025-08-19	7.2900	7.4500	7.2400	7.4100	+2.774%	4,049,243	+66.397%
2025-08-18	7.1300	7.2680	7.1250	7.2100	+0.839%	2,026,135	+71.012%
2025-08-15	7.2700	7.2800	7.0550	7.1500	-1.651%	3,541,088	+72.448%
2025-08-14	7.2600	7.3800	7.1650	7.2700	-1.357%	2,252,982	+69.601%
2025-08-13	7.2600	7.3800	7.2100	7.3700	+2.219%	2,689,930	+67.300%
2025-08-12	7.1400	7.2500	7.0600	7.2100	+2.560%	1,907,188	+71.012%
2025-08-11	6.9700	7.0800	6.8750	7.0300	+1.151%	2,496,501	+75.391%
2025-08-08	7.4200	7.4300	6.9300	6.9500	-5.699%	3,273,916	+77.410%
2025-08-07	7.4300	7.4600	7.2100	7.3700	+0.546%	1,612,294	+67.300%
2025-08-06	7.4000	7.4350	7.2600	7.3300	-0.946%	1,457,846	+68.213%
2025-08-05	7.3100	7.4150	7.2250	7.4000	+1.788%	2,215,590	+66.622%
2025-08-04	7.2500	7.3300	7.2150	7.2700	+0.693%	1,365,759	+69.601%
2025-08-01	7.3000	7.3850	7.1350	7.2200	-2.432%	2,491,341	+70.776%
2025-07-31	7.3700	7.4550	7.3050	7.4000	-0.538%	1,883,816	+66.622%
2025-07-30	7.7000	7.7300	7.4000	7.4400	-3.377%	1,334,805	+65.726%
2025-07-29	7.8600	7.8600	7.6650	7.7000	-1.028%	1,498,108	+60.130%
2025-07-28	7.8800	7.9050	7.7600	7.7800	-0.765%	1,651,554	+58.483%
2025-07-25	7.7600	7.9200	7.6450	7.8400	+1.818%	1,186,904	+57.270%
2025-07-24	7.8300	7.8400	7.6700	7.7000	-2.160%	961,281	+60.130%
2025-07-23	7.9700	7.9700	7.8250	7.8700	-0.253%	1,057,008	+56.671%
2025-07-22	7.6500	7.9150	7.6500	7.8900	+3.543%	1,531,040	+56.274%
2025-07-21	7.6400	7.7050	7.6100	7.6200	+0.927%	943,163	+61.811%
2025-07-18	7.5600	7.5800	7.4800	7.5500	+0.533%	1,043,356	+63.311%
2025-07-17	7.5700	7.7050	7.5100	7.5100	-1.314%	1,702,955	+64.181%
2025-07-16	7.6900	7.7800	7.5750	7.6100	-0.523%	1,315,546	+62.024%
2025-07-15	7.8400	7.8800	7.6350	7.6500	-1.797%	1,831,878	+61.176%
2025-07-14	7.7100	7.8050	7.6500	7.7900	+0.907%	1,509,597	+58.280%
2025-07-11	7.7100	7.7650	7.6250	7.7200	-0.771%	1,066,368	+59.715%
2025-07-10	7.5900	7.8850	7.5900	7.7800	+2.100%	1,386,130	+58.483%
2025-07-09	7.6300	7.6400	7.5100	7.6200	+0.395%	999,680	+61.811%
2025-07-08	7.4100	7.7000	7.3600	7.5900	+2.429%	1,577,385	+62.451%
2025-07-07	7.5200	7.5900	7.3050	7.4100	-2.114%	1,348,477	+66.397%
2025-07-03	7.6200	7.6350	7.5350	7.5700	+0.398%	1,053,158	+62.880%
2025-07-02	7.4600	7.5800	7.4400	7.5400	+0.668%	1,251,117	+63.528%
2025-07-01	7.2400	7.6450	7.2100	7.4900	+2.885%	1,647,146	+64.619%
2025-06-30	7.4200	7.4300	7.2350	7.2800	-2.933%	1,132,488	+69.368%
2025-06-27	7.5700	7.6399	7.4550	7.5000	-0.398%	1,937,180	+64.400%
2025-06-26	7.3700	7.5400	7.3150	7.5300	+2.729%	2,094,981	+63.745%
2025-06-25	7.3400	7.4399	7.3050	7.3300	-0.812%	2,011,629	+68.213%
2025-06-24	7.3700	7.4350	7.3050	7.3900	+1.233%	1,686,090	+66.847%
2025-06-23	7.1500	7.3200	7.1100	7.3000	+1.530%	1,933,234	+68.904%
2025-06-20	7.2800	7.3250	7.1600	7.1900	-0.277%	2,225,933	+71.488%
2025-06-18	7.1900	7.3300	7.1900	7.2100	+0.139%	1,736,940	+71.012%
2025-06-17	7.1600	7.3100	7.1050	7.2000	-0.552%	1,818,781	+71.250%
2025-06-16	7.1700	7.2400	7.1200	7.2400	+2.695%	1,833,836	+70.304%
2025-06-13	7.1900	7.2700	6.9900	7.0500	-3.026%	1,889,549	+74.894%
2025-06-12	7.2400	7.3295	7.1900	7.2700	-0.819%	1,525,618	+69.601%
2025-06-11	7.4800	7.4800	7.2850	7.3300	-1.080%	1,923,735	+68.213%
2025-06-10	7.4500	7.5400	7.3400	7.4100	+0.271%	1,519,960	+66.397%
2025-06-09	7.2600	7.4899	7.2600	7.3900	-0.538%	1,646,108	+66.847%
2025-06-06	7.3400	7.4500	7.3200	7.4300	+2.483%	951,571	+65.949%
2025-06-05	7.1800	7.2865	7.1000	7.2500	+0.555%	1,107,375	+70.069%
2025-06-04	7.3300	7.3800	7.1400	7.2100	-1.771%	970,836	+71.012%
2025-06-03	7.2400	7.4100	7.1900	7.3400	+1.381%	1,374,720	+67.984%
2025-06-02	7.3200	7.3400	7.1600	7.2400	-0.822%	1,334,871	+70.304%
2025-05-30	7.2500	7.3700	7.1600	7.3000	0.000%	2,283,048	+68.904%
2025-05-29	7.3000	7.3800	7.2000	7.3000	+0.413%	1,607,629	+68.904%
2025-05-28	7.4400	7.4400	7.2700	7.2700	-2.022%	1,874,004	+69.601%
2025-05-27	7.2400	7.4400	7.1300	7.4200	+4.213%	2,095,891	+66.173%
2025-05-23	6.9700	7.1800	6.9100	7.1200	-0.420%	2,565,852	+73.174%
2025-05-22	7.1000	7.1650	7.0600	7.1500	0.000%	1,494,566	+72.448%
2025-05-21	7.4000	7.4000	7.1250	7.1500	-3.769%	3,268,169	+72.448%
2025-05-20	7.4900	7.5300	7.3400	7.4300	-0.933%	1,819,255	+65.949%
2025-05-19	7.4700	7.5400	7.4100	7.5000	-1.186%	1,285,274	+64.400%
2025-05-16	7.5000	7.6000	7.3950	7.5900	+1.335%	1,641,063	+62.451%
2025-05-15	7.5700	7.6050	7.4650	7.4900	-1.318%	1,678,549	+64.619%
2025-05-14	7.6800	7.7195	7.5800	7.5900	-1.684%	1,837,242	+62.451%
2025-05-13	7.7500	7.8400	7.6718	7.7200	0.000%	2,537,116	+59.715%
2025-05-12	7.7600	7.9900	7.6850	7.7200	+4.749%	2,618,664	+59.715%
2025-05-09	7.2200	7.4450	7.1750	7.3700	+2.646%	3,348,264	+67.300%
2025-05-08	7.1700	7.2500	7.1150	7.1800	+1.412%	3,565,425	+71.727%
2025-05-07	6.9700	7.2200	6.9600	7.0800	+1.578%	6,306,413	+74.153%
2025-05-06	6.9600	7.0700	6.8500	6.9700	-0.853%	2,553,040	+76.901%
2025-05-05	7.0900	7.3000	7.0100	7.0300	-3.168%	2,381,313	+75.391%
2025-05-02	7.1400	7.4200	7.1400	7.2600	+2.110%	3,696,375	+69.835%
2025-05-01	7.1400	7.3100	7.0900	7.1100	+1.427%	1,666,181	+73.418%
2025-04-30	6.9300	7.0800	6.8450	7.0100	-0.142%	3,597,410	+75.892%
2025-04-29	7.0400	7.1300	6.9920	7.0200	-0.987%	1,568,844	+75.641%
2025-04-28	7.0500	7.2100	7.0050	7.0900	+0.997%	1,585,435	+73.907%
2025-04-25	6.9000	7.0400	6.8400	7.0200	+1.007%	1,160,696	+75.641%
2025-04-24	6.9700	6.9850	6.8350	6.9500	+0.579%	1,189,600	+77.410%
2025-04-23	7.1600	7.3250	6.8950	6.9100	+0.582%	2,086,166	+78.437%
2025-04-22	6.9600	7.0250	6.7850	6.8700	-0.145%	2,035,441	+79.476%
2025-04-21	6.8300	6.9444	6.7600	6.8800	-1.149%	1,866,164	+79.215%
2025-04-17	6.7600	7.0000	6.7600	6.9600	+2.959%	3,337,586	+77.155%
2025-04-16	6.8400	6.9385	6.7200	6.7600	-1.887%	3,093,036	+82.396%
2025-04-15	6.7900	6.9000	6.7350	6.8900	+1.026%	2,537,673	+78.955%
2025-04-14	7.0300	7.0300	6.6150	6.8200	-1.016%	2,924,004	+80.792%
2025-04-11	6.7200	6.8900	6.5100	6.8900	+1.622%	3,159,948	+78.955%
2025-04-10	7.1000	7.3100	6.6000	6.7800	-8.502%	3,310,827	+81.858%
2025-04-09	6.2100	7.4650	6.1600	7.4100	+16.693%	5,253,030	+66.397%
2025-04-08	6.8200	6.8200	6.2750	6.3500	-4.223%	3,068,507	+94.173%
2025-04-07	6.5000	7.0000	6.2500	6.6300	-2.643%	4,774,169	+85.973%
2025-04-04	6.5600	7.0800	6.5000	6.8100	-4.219%	8,686,751	+81.057%
2025-04-03	7.7200	7.7600	6.9850	7.1100	-10.678%	5,307,580	+73.418%
2025-04-02	7.8800	8.0200	7.8500	7.9600	-0.251%	2,918,810	+54.899%
2025-04-01	7.9800	8.1400	7.9100	7.9800	+1.141%	3,252,242	+54.511%
2025-03-31	7.8500	7.9650	7.7901	7.8900	-1.621%	5,724,691	+56.274%
2025-03-28	8.1700	8.2450	7.9849	8.0200	-2.076%	2,012,769	+53.741%
2025-03-27	8.3200	8.3200	8.1500	8.1900	-1.681%	2,618,269	+50.549%
2025-03-26	8.3700	8.4900	8.2500	8.3300	-0.359%	1,995,501	+48.019%
2025-03-25	8.5200	8.5200	8.2750	8.3600	-1.415%	2,460,525	+47.488%
2025-03-24	8.4600	8.6100	8.3550	8.4800	+0.832%	2,530,647	+45.401%
2025-03-21	8.7000	8.7000	8.2600	8.4100	-5.293%	5,482,982	+46.611%
2025-03-20	8.6300	8.9850	8.5100	8.8800	-0.893%	2,335,073	+38.851%
2025-03-19	8.7900	9.0400	8.7900	8.9600	+1.472%	1,799,932	+37.612%
2025-03-18	8.9400	9.0300	8.7700	8.8300	-1.451%	2,785,011	+39.638%
2025-03-17	8.7200	8.9950	8.7200	8.9600	+2.517%	3,651,466	+37.612%
2025-03-14	8.6000	8.7550	8.5500	8.7400	+2.824%	1,762,963	+41.076%
2025-03-13	8.9400	8.9800	8.4550	8.5000	-4.602%	2,565,281	+45.059%
2025-03-12	9.0000	9.0000	8.7950	8.9100	-0.224%	2,409,301	+38.384%
2025-03-11	9.2900	9.3169	8.9050	8.9300	-3.355%	2,746,712	+38.074%
2025-03-10	9.4800	9.5300	9.2100	9.2400	-3.246%	1,564,804	+33.442%
2025-03-07	9.2700	9.5750	9.2400	9.5500	+3.020%	1,916,487	+29.110%
2025-03-06	9.1900	9.3800	9.0900	9.2700	+0.216%	2,627,053	+33.010%
2025-03-05	9.2700	9.4200	9.1800	9.2500	-0.857%	1,949,064	+33.297%
2025-03-04	9.2800	9.4200	9.2200	9.3300	-0.745%	1,753,571	+32.154%
2025-03-03	9.3100	9.5900	9.3100	9.4000	+1.512%	1,871,045	+31.170%
2025-02-28	9.5100	9.6300	9.1900	9.2600	-2.114%	3,594,405	+33.153%
2025-02-27	9.3500	9.5650	9.3000	9.4600	+1.830%	1,822,599	+30.338%
2025-02-26	9.2200	9.5550	9.1200	9.2900	+1.198%	2,628,303	+32.723%
2025-02-25	9.2700	9.2950	9.0900	9.1800	-1.078%	2,153,454	+34.314%
2025-02-24	9.4100	9.4400	9.2550	9.2800	-0.642%	2,523,736	+32.866%
2025-02-21	9.5900	9.6700	9.2400	9.3400	-2.505%	2,266,545	+32.013%
2025-02-20	9.5300	9.6150	9.4350	9.5800	-0.208%	1,021,618	+28.706%
2025-02-19	9.6100	9.7100	9.5450	9.6000	-1.437%	1,082,559	+28.438%
2025-02-18	9.4500	9.8100	9.4500	9.7400	+1.883%	1,547,692	+26.591%
2025-02-14	9.6000	9.6500	9.4950	9.5600	+0.105%	947,550	+28.975%
2025-02-13	9.5900	9.6100	9.4900	9.5500	+0.526%	870,416	+29.110%
2025-02-12	9.4700	9.5600	9.3850	9.5000	-1.247%	1,245,320	+29.789%
2025-02-11	9.4700	9.6400	9.4300	9.6200	+0.839%	1,035,248	+28.170%
2025-02-10	9.8100	9.8500	9.5200	9.5400	-2.354%	825,584	+29.245%
2025-02-07	9.7500	9.8300	9.6700	9.7700	0.000%	954,949	+26.203%
2025-02-06	9.6700	9.7850	9.6400	9.7700	+1.454%	746,459	+26.203%
2025-02-05	9.6300	9.7100	9.5350	9.6300	-0.104%	1,489,754	+28.037%
2025-02-04	9.6200	9.7350	9.5859	9.6400	0.000%	959,155	+27.905%

.dark-mode .KnLqTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KnLqTq{ color: #333333; background-color: white; border: 2px solid #333333; }RLJRLJ Lodging Truststock NYSE

RLJ
RLJ Lodging Trust
stock NYSE