Get the Stockscreener App
7.49
2.73%
-0.21
After Hours:
7.49
Rlj Lodging Trust Stock (RLJ) Price History
The historical daily chart and data for Rlj Lodging Trust stock (RLJ), show that the latest closing stock price as of January 07, 2026, is $7.49.
- Rlj Lodging Trust all-time high stock price is $36.25, occurred on January 27, 2015.
- The lowest Rlj Lodging Trust stock price recorded was $3.88 on March 19, 2020. Since then, Rlj Lodging Trust's stock price has risen over 93.04% to $7.49 now.
- The 52-week high stock price for RLJ is $10.24, representing a 36.78% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for RLJ is $6.16, indicating a -17.76% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Rlj Lodging Trust (RLJ) stock in the beginning of 2025 was $14.08. The stock closed the year at $10.59, a loss of over -24.79% for the year.
The table below shows more information about RLJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $7.70 | $7.43 | $0.27 | 1,171,596.0 | -2.73% |
| Jan 06, 2026 | $7.72 | $7.42 | $0.305 | 2,648,704.0 | +1.45% |
| Jan 05, 2026 | $7.71 | $7.55 | $0.16 | 1,513,159.0 | -0.78% |
| Jan 02, 2026 | $7.78 | $7.38 | $0.405 | 1,461,662.0 | +2.68% |
| Dec 31, 2025 | $7.58 | $7.44 | $0.145 | 1,481,607.0 | -3.25% |
| Dec 30, 2025 | $7.73 | $7.64 | $0.085 | 1,409,963.0 | +0.39% |
| Dec 29, 2025 | $7.69 | $7.58 | $0.11 | 1,642,984.0 | +0.00% |
| Dec 26, 2025 | $7.74 | $7.64 | $0.098 | 884,974.0 | -0.65% |
| Dec 24, 2025 | $7.74 | $7.64 | $0.095 | 823,659.0 | +0.92% |
| Dec 23, 2025 | $7.79 | $7.64 | $0.155 | 1,143,315.0 | -1.80% |
| Dec 22, 2025 | $7.87 | $7.76 | $0.105 | 1,890,740.0 | -0.13% |
| Dec 19, 2025 | $7.81 | $7.63 | $0.18 | 5,843,048.0 | +1.30% |
| Dec 18, 2025 | $7.82 | $7.67 | $0.145 | 2,727,470.0 | -0.65% |
| Dec 17, 2025 | $7.83 | $7.65 | $0.18 | 3,276,753.0 | +0.78% |
| Dec 16, 2025 | $7.79 | $7.64 | $0.15 | 1,705,842.0 | -0.52% |
| Dec 15, 2025 | $7.82 | $7.58 | $0.24 | 1,943,501.0 | +0.91% |
| Dec 12, 2025 | $7.72 | $7.59 | $0.13 | 2,031,347.0 | +0.66% |
| Dec 11, 2025 | $7.74 | $7.53 | $0.21 | 5,557,513.0 | +0.93% |
| Dec 10, 2025 | $7.61 | $7.37 | $0.245 | 2,839,560.0 | +2.31% |
| Dec 09, 2025 | $7.39 | $7.17 | $0.22 | 1,415,203.0 | +2.08% |
Rlj Lodging Trust Stock (RLJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rlj Lodging Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RLJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rlj Lodging Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rlj Lodging Trust Stock (RLJ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $7.78 | $7.38 | $0.405 | 7,966,717.0 | +0.54% |
Rlj Lodging Trust Stock (RLJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.87 | $7.14 | $0.72 | 48,465,291.0 | +2.12% |
| Nov, 2025 | $7.75 | $6.69 | $1.06 | 36,360,067.0 | +10.88% |
| Oct, 2025 | $7.29 | $6.54 | $0.745 | 50,189,255.0 | -5.56% |
| Sep, 2025 | $8.06 | $7.09 | $0.97 | 45,025,131.0 | -6.49% |
| Aug, 2025 | $7.85 | $6.88 | $0.975 | 49,625,549.0 | +4.05% |
| Jul, 2025 | $7.96 | $7.21 | $0.75 | 29,235,787.0 | +1.65% |
| Jun, 2025 | $7.64 | $6.99 | $0.6499 | 32,073,939.0 | -0.27% |
| May, 2025 | $7.99 | $6.85 | $1.14 | 51,922,533.0 | +4.14% |
| Apr, 2025 | $8.14 | $6.16 | $1.98 | 65,419,072.0 | -11.15% |
| Mar, 2025 | $9.59 | $7.79 | $1.80 | 52,966,265.0 | -14.79% |
| Feb, 2025 | $9.85 | $9.09 | $0.76 | 29,532,887.0 | -5.03% |
| Jan, 2025 | $10.24 | $9.45 | $0.795 | 30,881,733.0 | -4.51% |
Rlj Lodging Trust Stock (RLJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.84 | $9.96 | $0.88 | 32,118,605.0 | +0.88% |
| Nov, 2024 | $10.37 | $8.74 | $1.62 | 34,172,537.0 | +15.37% |
| Oct, 2024 | $9.49 | $8.81 | $0.68 | 30,960,907.0 | -3.59% |
| Sep, 2024 | $10.01 | $8.79 | $1.22 | 32,308,581.0 | -3.37% |
| Aug, 2024 | $9.62 | $8.80 | $0.815 | 31,381,234.0 | +0.64% |
| Jul, 2024 | $10.15 | $9.25 | $0.90 | 26,925,747.0 | -1.97% |
| Jun, 2024 | $10.19 | $9.40 | $0.785 | 25,747,163.0 | -3.51% |
| May, 2024 | $11.16 | $9.73 | $1.43 | 27,203,666.0 | -9.27% |
| Apr, 2024 | $11.99 | $10.84 | $1.15 | 24,852,171.0 | -6.94% |
| Mar, 2024 | $12.39 | $11.60 | $0.79 | 22,289,879.0 | -0.42% |
| Feb, 2024 | $12.14 | $11.06 | $1.08 | 27,659,383.0 | +2.50% |
| Jan, 2024 | $12.01 | $11.24 | $0.77 | 27,836,243.0 | -1.19% |
2.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):