Want to see RLJ full AI Analyst Report?
RLJ Lodging (RLJ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.68 | 12.70 | 12.42 | 12.61 | 12.61 | -0.79% | 2,069,910 | 1.15 |
| Oct 29, 2026 | 12.64 | 12.74 | 12.53 | 12.71 | 12.71 | +1.68% | 1,828,152 | 1.02 |
| Oct 28, 2026 | 12.54 | 12.62 | 12.40 | 12.50 | 12.50 | +0.32% | 2,360,850 | 1.32 |
| Oct 27, 2026 | 12.26 | 12.52 | 12.14 | 12.46 | 12.46 | +1.88% | 2,773,672 | 1.56 |
| Oct 26, 2026 | 12.15 | 12.36 | 12.15 | 12.23 | 12.23 | +1.41% | 1,424,023 | 0.80 |
| Oct 23, 2026 | 12.05 | 12.14 | 11.92 | 12.06 | 12.06 | -0.66% | 1,636,893 | 0.92 |
| Oct 22, 2026 | 12.20 | 12.34 | 11.96 | 12.14 | 12.14 | -1.30% | 1,535,078 | 0.86 |
| Oct 21, 2026 | 12.25 | 12.38 | 12.13 | 12.30 | 12.30 | +1.07% | 2,426,230 | 1.38 |
| Oct 20, 2026 | 11.68 | 12.25 | 11.68 | 12.17 | 12.17 | +3.84% | 2,017,971 | 1.15 |
| Oct 19, 2026 | 11.75 | 11.80 | 11.60 | 11.72 | 11.72 | +0.60% | 2,622,123 | 1.51 |
| Oct 16, 2026 | 11.69 | 12.12 | 11.58 | 11.65 | 11.65 | +0.17% | 2,534,411 | 1.47 |
| Oct 15, 2026 | 11.45 | 11.73 | 11.32 | 11.63 | 11.63 | +2.20% | 2,010,280 | 1.17 |
| Oct 14, 2026 | 11.46 | 11.53 | 11.22 | 11.38 | 11.38 | -1.90% | 1,816,659 | 1.05 |
| Oct 13, 2026 | 11.32 | 11.62 | 11.12 | 11.60 | 11.60 | +2.75% | 1,509,341 | 0.87 |
| Oct 12, 2026 | 11.26 | 11.37 | 11.14 | 11.29 | 11.29 | +0.71% | 1,168,564 | 0.68 |
| Oct 09, 2026 | 11.27 | 11.27 | 11.13 | 11.21 | 11.21 | +0.09% | 1,222,324 | 0.71 |
| Oct 08, 2026 | 11.10 | 11.25 | 11.00 | 11.20 | 11.20 | +0.63% | 2,199,830 | 1.28 |
| Oct 07, 2026 | 11.15 | 11.27 | 10.96 | 11.13 | 11.13 | -0.45% | 1,463,464 | 0.84 |
| Oct 06, 2026 | 11.23 | 11.50 | 11.15 | 11.18 | 11.18 | +0.18% | 2,084,795 | 1.20 |
| Oct 05, 2026 | 11.23 | 11.38 | 11.04 | 11.16 | 11.16 | -0.53% | 2,117,230 | 1.22 |
| Oct 02, 2026 | 11.11 | 11.22 | 11.01 | 11.22 | 11.22 | +1.63% | 1,818,614 | 1.04 |
| Oct 01, 2026 | 10.96 | 11.11 | 10.85 | 11.04 | 11.04 | -0.09% | 1,630,220 | 0.93 |
| Sep 30, 2026 | 11.00 | 11.12 | 10.92 | 11.05 | 11.05 | +1.28% | 2,412,020 | 1.41 |
| Sep 29, 2026 | 11.05 | 11.11 | 10.96 | 11.06 | 10.91 | -0.08% | 1,444,523 | 0.84 |
| Sep 28, 2026 | 11.18 | 11.23 | 10.83 | 11.07 | 10.92 | -1.17% | 2,487,619 | 1.45 |
| Sep 25, 2026 | 11.16 | 11.25 | 10.95 | 11.20 | 11.05 | +0.72% | 1,157,549 | 0.67 |
| Sep 24, 2026 | 10.87 | 11.20 | 10.86 | 11.12 | 10.97 | +1.92% | 1,420,689 | 0.81 |
| Sep 23, 2026 | 10.98 | 11.00 | 10.80 | 10.91 | 10.76 | -1.08% | 1,445,405 | 0.79 |
| Sep 22, 2026 | 11.04 | 11.22 | 10.90 | 11.03 | 10.88 | +0.82% | 1,173,880 | 0.64 |
| Sep 21, 2026 | 10.93 | 10.97 | 10.82 | 10.94 | 10.79 | +1.39% | 1,509,117 | 0.82 |
| Sep 18, 2026 | 10.86 | 10.88 | 10.74 | 10.79 | 10.64 | -1.11% | 4,214,050 | 2.35 |
| Sep 17, 2026 | 10.94 | 11.08 | 10.87 | 10.91 | 10.76 | +0.74% | 1,383,462 | 0.77 |
| Sep 16, 2026 | 10.78 | 11.03 | 10.66 | 10.83 | 10.68 | -1.28% | 1,360,775 | 0.77 |
| Sep 15, 2026 | 10.85 | 11.04 | 10.82 | 10.97 | 10.82 | +0.46% | 1,562,893 | 0.88 |
| Sep 14, 2026 | 10.80 | 10.96 | 10.70 | 10.92 | 10.77 | +0.36% | 1,486,624 | 0.83 |
| Sep 11, 2026 | 11.04 | 11.17 | 10.82 | 10.88 | 10.73 | -0.55% | 1,745,899 | 0.98 |
| Sep 10, 2026 | 10.90 | 11.05 | 10.83 | 10.94 | 10.79 | +0.64% | 2,181,513 | 1.23 |
| Sep 09, 2026 | 10.65 | 10.88 | 10.59 | 10.87 | 10.72 | +1.68% | 1,238,774 | 0.69 |
| Sep 08, 2026 | 10.84 | 10.93 | 10.68 | 10.69 | 10.55 | -2.19% | 1,746,603 | 0.98 |
| Sep 07, 2026 | 10.81 | 11.03 | 10.77 | 10.93 | 10.78 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.81 | 11.03 | 10.77 | 10.93 | 10.78 | +0.36% | 1,166,846 | 0.64 |
| Sep 03, 2026 | 11.17 | 11.22 | 10.87 | 10.89 | 10.74 | -1.71% | 1,032,102 | 0.55 |
| Sep 02, 2026 | 11.11 | 11.21 | 11.04 | 11.08 | 10.93 | +0.54% | 1,612,830 | 0.86 |
| Sep 01, 2026 | 10.99 | 11.10 | 10.88 | 11.02 | 10.87 | -0.18% | 1,619,915 | 0.86 |
| Aug 31, 2026 | 11.40 | 11.40 | 11.04 | 11.04 | 10.89 | -3.66% | 3,068,081 | 1.65 |
| Aug 28, 2026 | 11.44 | 11.52 | 11.31 | 11.46 | 11.30 | +0.70% | 1,525,411 | 0.82 |
| Aug 27, 2026 | 11.41 | 11.56 | 11.30 | 11.38 | 11.23 | -0.70% | 1,179,642 | 0.63 |
| Aug 26, 2026 | 11.60 | 11.60 | 11.37 | 11.46 | 11.30 | -0.87% | 1,700,693 | 0.90 |
| Aug 25, 2026 | 11.62 | 11.78 | 11.50 | 11.56 | 11.40 | +0.26% | 1,717,902 | 0.91 |
| Aug 24, 2026 | 11.53 | 11.67 | 11.41 | 11.53 | 11.37 | +0.26% | 1,159,173 | 0.61 |