If you invested $1000 in RLJ Lodging Trust (RLJ-PA) 10 years ago, it would be worth $1,904.54 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,186.74, while $1000 invested 1 year ago would be worth $986.22. This corresponds to total returns of 90.45%, 18.67%, -1.38%, respectively, with annualized returns of 6.65%, 3.49%, -1.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 24.19 | 24.34 | 24.34 | 24.44 | 24.1 | 19,604 |
| September 30, 2026 | 24.19 | 24.04 | 24.04 | 24.35 | 24 | 76,547 |
| September 29, 2026 | 24.62 | 24.5 | 24.5 | 24.71 | 24.5 | 25,290 |
| September 28, 2026 | 24.86 | 24.69 | 24.69 | 24.87 | 24.5 | 24,988 |
| September 25, 2026 | 24.87 | 24.87 | 24.87 | 24.99 | 24.81 | 21,077 |
| September 24, 2026 | 24.8 | 24.91 | 24.91 | 24.94 | 24.8 | 22,869 |
| September 23, 2026 | 25.06 | 24.85 | 24.85 | 25.08 | 24.8 | 14,315 |
| September 22, 2026 | 25.2 | 25.02 | 25.02 | 25.2 | 25.02 | 13,676 |
| September 21, 2026 | 25.08 | 25.24 | 25.24 | 25.24 | 25 | 11,168 |
| September 18, 2026 | 25.18 | 25.08 | 25.08 | 25.35 | 25 | 14,517 |
| September 17, 2026 | 25.05 | 25.07 | 25.07 | 25.12 | 25.04 | 9,027 |
| September 16, 2026 | 25.07 | 25.05 | 25.05 | 25.09 | 25.02 | 4,749 |
| September 15, 2026 | 25.01 | 25.09 | 25.09 | 25.11 | 25 | 9,092 |
| September 11, 2026 | 25.01 | 25.05 | 25.05 | 25.37 | 25 | 22,270 |
| September 10, 2026 | 25.25 | 25 | 25 | 25.3 | 25 | 29,237 |
| September 09, 2026 | 25.3 | 25.25 | 25.25 | 25.35 | 25.25 | 23,429 |
| September 08, 2026 | 25.25 | 25.34 | 25.34 | 25.37 | 25.2 | 6,679 |
| September 04, 2026 | 25.2 | 25.36 | 25.36 | 25.36 | 25.2 | 6,375 |
| September 03, 2026 | 25.2 | 25.29 | 25.29 | 25.36 | 25.2 | 10,036 |
| September 02, 2026 | 25.33 | 25.3 | 25.3 | 25.37 | 25.24 | 31,598 |
| September 01, 2026 | 25.2 | 25.33 | 25.33 | 25.37 | 25.2 | 21,694 |
| August 31, 2026 | 25.25 | 25.37 | 25.37 | 25.37 | 25.25 | 12,010 |
| August 28, 2026 | 25.28 | 25.35 | 25.35 | 25.45 | 25.25 | 30,919 |
| August 27, 2026 | 25.2 | 25.3 | 25.3 | 25.31 | 25.15 | 25,530 |
| August 26, 2026 | 25.1 | 25.1 | 25.1 | 25.23 | 25.03 | 10,457 |
| August 25, 2026 | 25.08 | 25.12 | 25.12 | 25.17 | 25.06 | 14,515 |
| August 24, 2026 | 25.28 | 25.1 | 25.1 | 25.3 | 25.02 | 20,396 |
| August 21, 2026 | 25.2 | 25.25 | 25.25 | 25.27 | 25.2 | 6,201 |
| August 20, 2026 | 25.25 | 25.21 | 25.21 | 25.31 | 25.21 | 18,096 |
| August 19, 2026 | 25.06 | 25.31 | 25.31 | 25.33 | 25.06 | 18,712 |
| August 18, 2026 | 25.15 | 25.17 | 25.17 | 25.17 | 25.1 | 20,835 |
| August 17, 2026 | 25.11 | 25.1 | 25.1 | 25.25 | 25.1 | 19,525 |
| August 14, 2026 | 25.11 | 25.05 | 25.05 | 25.23 | 25.03 | 17,838 |
| August 13, 2026 | 25.14 | 25.03 | 25.03 | 25.15 | 25.03 | 15,321 |
| August 12, 2026 | 25.1 | 25.04 | 25.04 | 25.13 | 25.03 | 7,556 |
| August 11, 2026 | 25.01 | 25.03 | 25.03 | 25.17 | 25.01 | 7,689 |
| August 10, 2026 | 25 | 25.01 | 25.01 | 25.13 | 24.96 | 12,690 |
| August 07, 2026 | 24.99 | 25.03 | 25.03 | 25.03 | 24.95 | 19,335 |
| August 06, 2026 | 25.12 | 25.03 | 25.03 | 25.12 | 24.93 | 13,661 |
| August 05, 2026 | 25.1 | 25.06 | 25.06 | 25.1 | 25.01 | 11,874 |
| August 04, 2026 | 25.26 | 25.13 | 25.13 | 25.3 | 25.02 | 26,057 |
| August 03, 2026 | 25.29 | 25.29 | 25.29 | 25.3 | 25.2 | 15,014 |
| July 31, 2026 | 25.18 | 25.29 | 25.29 | 25.4 | 25.1 | 42,439 |
| July 30, 2026 | 25.22 | 25.13 | 25.13 | 25.22 | 25.03 | 16,624 |
| July 29, 2026 | 25.02 | 25.17 | 25.17 | 25.25 | 25 | 45,393 |
| July 28, 2026 | 25.09 | 25.06 | 25.06 | 25.1 | 25.01 | 11,245 |
| July 27, 2026 | 25.07 | 25.1 | 25.1 | 25.1 | 25 | 13,329 |
| July 23, 2026 | 25 | 24.91 | 24.91 | 25 | 24.88 | 22,664 |
| July 22, 2026 | 25.08 | 25.03 | 25.03 | 25.09 | 25.01 | 12,663 |
| July 21, 2026 | 25.07 | 25.1 | 25.1 | 25.14 | 24.92 | 19,612 |
| July 20, 2026 | 25.1 | 25.08 | 25.08 | 25.15 | 25.05 | 11,641 |
| July 17, 2026 | 25.12 | 25.09 | 25.09 | 25.12 | 25.06 | 8,980 |
| July 16, 2026 | 25.02 | 25.04 | 25.04 | 25.1 | 25.02 | 8,437 |
| July 15, 2026 | 25 | 25.12 | 25.12 | 25.12 | 25 | 6,143 |
| July 14, 2026 | 25.09 | 25.09 | 25.09 | 25.15 | 25.05 | 7,199 |
| July 13, 2026 | 24.9 | 25 | 25 | 25.09 | 24.9 | 11,896 |
| July 10, 2026 | 25.1 | 25.03 | 25.03 | 25.1 | 25.01 | 8,881 |
| July 09, 2026 | 25.04 | 25.02 | 25.02 | 25.07 | 24.92 | 11,268 |
| July 08, 2026 | 24.98 | 24.99 | 24.99 | 25.04 | 24.81 | 16,273 |
| July 07, 2026 | 24.96 | 24.98 | 24.98 | 25.01 | 24.94 | 19,354 |