RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value (RLJ)

Last Price11.05

Change+0.14 (1.28%)

NYSE · Last Trade: Oct 1st, 3:48 AM EDT

Historical Prices For RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value (RLJ)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	11.00	11.12	10.92	11.05	2,412,019	11.05
9/29/2026	11.05	11.11	10.96	11.06	1,444,522	10.91
9/28/2026	11.18	11.23	10.82	11.07	2,487,617	10.92
9/25/2026	11.16	11.24	10.95	11.20	1,157,550	11.05
9/24/2026	10.87	11.20	10.86	11.12	1,420,687	10.97
9/23/2026	10.98	11.00	10.80	10.91	1,445,539	10.76
9/22/2026	11.04	11.22	10.89	11.03	1,173,878	10.88
9/21/2026	10.93	10.96	10.82	10.94	1,509,114	10.79
9/18/2026	10.86	10.88	10.74	10.79	4,214,051	10.64
9/17/2026	10.94	11.07	10.87	10.91	1,383,459	10.76
9/16/2026	10.78	11.03	10.65	10.83	1,360,775	10.68
9/15/2026	10.85	11.04	10.82	10.97	1,562,892	10.82
9/14/2026	10.80	10.96	10.70	10.92	1,534,561	10.77
9/11/2026	11.04	11.17	10.82	10.88	1,784,031	10.73
9/10/2026	10.90	11.04	10.83	10.94	2,181,413	10.79
9/09/2026	10.65	10.88	10.59	10.87	1,238,772	10.72
9/08/2026	10.84	10.93	10.68	10.69	1,746,600	10.54
9/04/2026	10.81	11.03	10.77	10.93	1,166,846	10.78
9/03/2026	11.17	11.21	10.87	10.89	1,032,099	10.74
9/02/2026	11.11	11.21	11.04	11.08	1,612,789	10.93
9/01/2026	10.99	11.10	10.88	11.02	1,619,914	10.87
8/31/2026	11.40	11.40	11.04	11.04	3,068,081	10.89
8/28/2026	11.44	11.52	11.31	11.46	1,525,412	11.30
8/27/2026	11.41	11.55	11.30	11.38	1,179,639	11.23
8/26/2026	11.60	11.60	11.37	11.46	1,698,862	11.30
8/25/2026	11.62	11.78	11.50	11.56	1,717,900	11.40
8/24/2026	11.53	11.66	11.41	11.53	1,159,173	11.37
8/21/2026	11.54	11.56	11.33	11.50	1,979,954	11.34
8/20/2026	11.29	11.49	11.22	11.48	1,619,128	11.32
8/19/2026	11.26	11.53	11.19	11.34	1,278,422	11.19
8/18/2026	11.06	11.23	11.02	11.19	1,560,143	11.04
8/17/2026	10.95	11.08	10.84	11.07	1,768,262	10.92
8/14/2026	10.92	11.18	10.89	10.99	1,065,211	10.84
8/13/2026	10.95	11.17	10.85	10.95	1,820,799	10.80
8/12/2026	10.85	10.93	10.68	10.90	2,639,204	10.75
8/11/2026	11.10	11.19	10.82	10.83	1,643,465	10.68
8/10/2026	11.03	11.09	10.77	10.99	2,817,776	10.84
8/07/2026	11.98	12.15	11.09	11.13	3,808,759	10.98
8/06/2026	12.89	12.89	11.91	11.92	1,811,890	11.76
8/05/2026	12.39	12.52	12.25	12.32	1,538,196	12.15
8/04/2026	12.35	12.48	12.20	12.43	1,907,161	12.26
8/03/2026	12.33	12.57	12.25	12.34	2,035,104	12.17
7/31/2026	12.32	12.45	12.22	12.25	1,605,512	12.08
7/30/2026	12.51	12.53	12.05	12.31	1,817,359	12.14
7/29/2026	12.48	12.54	12.34	12.39	1,750,401	12.22
7/28/2026	12.50	12.56	12.16	12.43	1,383,620	12.26
7/27/2026	12.39	12.56	12.26	12.48	1,799,864	12.31
7/24/2026	12.15	12.51	12.11	12.34	1,210,575	12.17
7/23/2026	12.30	12.33	11.96	12.06	1,534,638	11.90
7/22/2026	12.23	12.46	12.15	12.33	1,526,703	12.16
7/21/2026	12.14	12.24	11.93	12.24	2,265,135	12.07
7/20/2026	11.91	12.06	11.89	12.00	1,322,818	11.84
7/17/2026	11.65	11.98	11.55	11.91	2,731,795	11.75
7/16/2026	11.65	11.94	11.65	11.72	1,196,124	11.56
7/15/2026	11.71	11.94	11.68	11.71	1,311,814	11.55
7/14/2026	11.50	11.63	11.36	11.60	1,225,203	11.44
7/13/2026	11.67	11.73	11.36	11.41	1,784,945	11.26
7/10/2026	11.35	11.67	11.30	11.47	2,043,792	11.31
7/09/2026	11.18	11.38	11.12	11.35	2,273,229	11.20
7/08/2026	11.33	11.38	11.04	11.07	2,459,933	10.92
7/07/2026	11.64	11.75	11.38	11.39	1,799,001	11.24
7/06/2026	11.73	11.90	11.61	11.63	1,837,699	11.47
7/02/2026	11.78	11.93	11.66	11.78	2,083,049	11.62
7/01/2026	11.77	11.88	11.61	11.69	2,354,107	11.53