If you invested $1000 in RLJ Lodging Trust (RLJ-PA) 10 years ago, it would be worth $2,037.5 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,222.5, while $1000 invested 1 year ago would be worth $1,011.58. This corresponds to total returns of 103.75%, 22.25%, 1.16%, respectively, with annualized returns of 7.38%, 4.1%, 1.16%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 24.59 | 24.45 | 24.45 | 24.63 | 24.42 | 20,977 |
| November 10, 2026 | 24.58 | 24.5 | 24.5 | 24.67 | 24.49 | 11,141 |
| November 09, 2026 | 24.61 | 24.72 | 24.72 | 24.81 | 24.61 | 12,532 |
| November 06, 2026 | 24.6 | 24.61 | 24.61 | 24.71 | 24.5 | 16,470 |
| November 05, 2026 | 24.91 | 24.49 | 24.49 | 24.92 | 24.4 | 25,010 |
| November 04, 2026 | 24.6 | 24.8 | 24.8 | 24.93 | 24.55 | 32,736 |
| November 03, 2026 | 24.56 | 24.6 | 24.6 | 24.65 | 24.43 | 33,585 |
| November 02, 2026 | 24.5 | 24.56 | 24.56 | 24.65 | 24.42 | 30,186 |
| October 30, 2026 | 24.6 | 24.44 | 24.44 | 24.65 | 24.3 | 46,354 |
| October 29, 2026 | 24.39 | 24.5 | 24.5 | 24.5 | 24.39 | 13,506 |
| October 28, 2026 | 24.32 | 24.38 | 24.38 | 24.42 | 24.32 | 10,197 |
| October 27, 2026 | 24.42 | 24.43 | 24.43 | 24.44 | 24.4 | 7,060 |
| October 26, 2026 | 24.39 | 24.38 | 24.38 | 24.48 | 24.3 | 20,527 |
| October 23, 2026 | 24.31 | 24.31 | 24.31 | 24.58 | 24.25 | 21,637 |
| October 22, 2026 | 24.5 | 24.42 | 24.42 | 24.51 | 24.37 | 29,461 |
| October 21, 2026 | 24.26 | 24.46 | 24.46 | 24.47 | 24.25 | 22,763 |
| October 20, 2026 | 24.27 | 24.32 | 24.32 | 24.37 | 24.27 | 9,321 |
| October 19, 2026 | 24.45 | 24.4 | 24.4 | 24.5 | 24.26 | 9,172 |
| October 16, 2026 | 24.48 | 24.48 | 24.48 | 24.65 | 24.25 | 16,985 |
| October 15, 2026 | 24.36 | 24.52 | 24.52 | 24.56 | 24.36 | 11,441 |
| October 14, 2026 | 24.55 | 24.45 | 24.45 | 24.58 | 24.35 | 38,102 |
| October 13, 2026 | 24.65 | 24.58 | 24.58 | 24.65 | 24.56 | 12,274 |
| October 12, 2026 | 24.55 | 24.58 | 24.58 | 24.65 | 24.55 | 11,859 |
| October 09, 2026 | 24.55 | 24.66 | 24.66 | 24.76 | 24.52 | 13,445 |
| October 08, 2026 | 24.65 | 24.49 | 24.49 | 24.68 | 24.33 | 34,018 |
| October 07, 2026 | 24.74 | 24.68 | 24.68 | 24.74 | 24.6 | 6,008 |
| October 06, 2026 | 24.74 | 24.84 | 24.84 | 24.9 | 24.66 | 20,973 |
| October 05, 2026 | 24.7 | 24.81 | 24.81 | 24.87 | 24.45 | 42,220 |
| October 02, 2026 | 24.45 | 24.7 | 24.7 | 24.72 | 24.45 | 36,767 |
| 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 |