RLJ Lodging Trust (RLJ) NYSE
10.09
+0.24(+2.44%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.09
+0.24(+2.44%)
Currency In USD
If you invested $1000 in RLJ Lodging Trust (RLJ) 10 years ago, it would be worth $741.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $795.11, while $1000 invested 1 year ago would be worth $1,490.4. This corresponds to total returns of -25.81%, -20.49%, 49.04%, respectively, with annualized returns of -2.94%, -4.48%, 49.04%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 9.87 | 10.09 | 10.09 | 10.18 | 9.82 | 1.29M |
| June 01, 2026 | 9.7 | 9.85 | 9.85 | 9.91 | 9.66 | 1.54M |
| May 29, 2026 | 10.02 | 9.73 | 9.73 | 10.08 | 9.73 | 3.5M |
| May 28, 2026 | 10.04 | 10 | 10 | 10.1 | 9.76 | 1.79M |
| May 27, 2026 | 9.97 | 9.95 | 9.95 | 10.06 | 9.88 | 1.68M |
| May 26, 2026 | 9.61 | 9.87 | 9.87 | 9.88 | 9.6 | 1.02M |
| May 22, 2026 | 9.63 | 9.58 | 9.58 | 9.64 | 9.53 | 1.1M |
| May 21, 2026 | 9.44 | 9.61 | 9.61 | 9.62 | 9.3 | 1.58M |
| May 20, 2026 | 9.17 | 9.49 | 9.49 | 9.51 | 9.12 | 2.07M |
| May 19, 2026 | 9.14 | 9.15 | 9.15 | 9.26 | 8.96 | 2.06M |
| May 18, 2026 | 8.93 | 9.15 | 9.15 | 9.19 | 8.89 | 1.34M |
| May 15, 2026 | 9.08 | 8.95 | 8.95 | 9.1 | 8.85 | 2.33M |
| May 14, 2026 | 8.98 | 9.1 | 9.1 | 9.15 | 8.95 | 2.98M |
| May 13, 2026 | 8.85 | 8.89 | 8.89 | 8.95 | 8.77 | 1.83M |
| May 12, 2026 | 8.79 | 8.83 | 8.83 | 8.92 | 8.69 | 2.62M |
| May 11, 2026 | 8.99 | 8.8 | 8.8 | 9 | 8.63 | 4.51M |
| May 08, 2026 | 8.86 | 8.95 | 8.95 | 8.98 | 8.81 | 4.4M |
| May 07, 2026 | 8.81 | 8.85 | 8.85 | 8.96 | 8.74 | 4.36M |
| May 06, 2026 | 8.91 | 8.78 | 8.78 | 8.94 | 8.64 | 4.46M |
| May 05, 2026 | 8.41 | 8.77 | 8.77 | 8.87 | 8.35 | 5.26M |
| May 04, 2026 | 8.42 | 8.35 | 8.35 | 8.56 | 8.23 | 6.18M |
| May 01, 2026 | 8.29 | 8.3 | 8.3 | 8.36 | 8.14 | 5.46M |
| April 30, 2026 | 8.27 | 8.24 | 8.24 | 8.36 | 8.19 | 1.49M |
| April 29, 2026 | 8.08 | 8.27 | 8.27 | 8.3 | 8.04 | 2.73M |
| April 28, 2026 | 8.09 | 8.1 | 8.1 | 8.13 | 8 | 1.91M |
| April 27, 2026 | 7.97 | 8.05 | 8.05 | 8.12 | 7.95 | 2.95M |
| April 24, 2026 | 7.91 | 7.97 | 7.97 | 8 | 7.85 | 988,089 |
| April 23, 2026 | 7.95 | 7.95 | 7.95 | 7.98 | 7.85 | 2.15M |
| April 22, 2026 | 8.09 | 7.9 | 7.9 | 8.1 | 7.88 | 1.75M |
| April 21, 2026 | 8.25 | 8.05 | 8.05 | 8.33 | 8.02 | 1.21M |
| April 20, 2026 | 8.02 | 8.23 | 8.23 | 8.25 | 7.99 | 2.9M |
| April 17, 2026 | 8.13 | 8.09 | 8.09 | 8.24 | 7.97 | 5.68M |
| April 16, 2026 | 8.01 | 8 | 8 | 8.09 | 7.96 | 1.45M |
| April 15, 2026 | 8.17 | 8.04 | 8.04 | 8.19 | 8.03 | 1.41M |
| April 14, 2026 | 8.02 | 8.18 | 8.18 | 8.2 | 8.02 | 2.38M |
| April 13, 2026 | 7.8 | 8.04 | 8.04 | 8.05 | 7.74 | 1.48M |
| April 10, 2026 | 7.98 | 7.85 | 7.85 | 8.08 | 7.84 | 1.23M |
| April 09, 2026 | 7.63 | 7.95 | 7.95 | 8.03 | 7.63 | 1.78M |
| April 08, 2026 | 7.47 | 7.7 | 7.7 | 7.7 | 7.43 | 2.17M |
| April 07, 2026 | 7.23 | 7.21 | 7.21 | 7.35 | 7.15 | 3.61M |
| April 06, 2026 | 7.17 | 7.26 | 7.26 | 7.3 | 7.17 | 3M |
| April 02, 2026 | 7.26 | 7.35 | 7.35 | 7.39 | 7.2 | 3.24M |
| April 01, 2026 | 7.51 | 7.33 | 7.33 | 7.51 | 7.32 | 2.29M |
| March 31, 2026 | 7.57 | 7.42 | 7.42 | 7.73 | 7.31 | 2.35M |
| March 30, 2026 | 7.54 | 7.52 | 7.37 | 7.64 | 7.48 | 1.51M |
| March 27, 2026 | 7.66 | 7.48 | 7.33 | 7.68 | 7.46 | 1.51M |
| March 26, 2026 | 7.63 | 7.73 | 7.58 | 7.86 | 7.63 | 1.23M |
| March 25, 2026 | 7.72 | 7.67 | 7.52 | 7.73 | 7.59 | 1.15M |
| March 24, 2026 | 7.66 | 7.62 | 7.47 | 7.76 | 7.61 | 1.65M |
| March 23, 2026 | 7.75 | 7.73 | 7.58 | 7.94 | 7.67 | 2.28M |
| March 20, 2026 | 7.68 | 7.5 | 7.35 | 7.68 | 7.47 | 4.79M |
| March 19, 2026 | 7.5 | 7.64 | 7.49 | 7.68 | 7.5 | 1.5M |
| March 18, 2026 | 7.5 | 7.6 | 7.45 | 7.79 | 7.5 | 1.93M |
| March 17, 2026 | 7.67 | 7.6 | 7.45 | 7.7 | 7.57 | 2.34M |
| March 16, 2026 | 7.54 | 7.55 | 7.4 | 7.67 | 7.5 | 1.09M |
| March 13, 2026 | 7.64 | 7.43 | 7.28 | 7.73 | 7.37 | 1.26M |
| March 12, 2026 | 7.67 | 7.55 | 7.4 | 7.7 | 7.52 | 1.49M |
| March 11, 2026 | 7.84 | 7.79 | 7.63 | 7.86 | 7.74 | 1.26M |
| March 10, 2026 | 7.61 | 7.86 | 7.7 | 7.95 | 7.59 | 2.93M |
| March 09, 2026 | 7.66 | 7.68 | 7.53 | 7.84 | 7.43 | 1.62M |