MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RLJ — RLJ Lodging Trust
NYSERLJ Lodging Trust
$11.20
+0.07(+0.63%)
- O
- 11.10
- H
- 11.25
- L
- 11.00
- V
- 2.1M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$11.20
Period Return+57.97%
Period High$12.89
Period Low$6.54
Avg Daily Volume2.04M
Total Trading Days365
RLJ — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $11.10 | $11.25 | $11.00 | $11.20 | +$0.07 | +0.63% | 2,099,274 | $11.17 | $11.00 $11.25 |
| Oct 7, 2026 | $11.15 | $11.27 | $10.96 | $11.13 | $-0.05 | -0.45% | 1,463,464 | $11.12 | $10.96 $11.27 |
| Oct 6, 2026 | $11.23 | $11.50 | $11.15 | $11.18 | +$0.02 | +0.18% | 2,084,795 | $11.29 | $11.15 $11.50 |
| Oct 5, 2026 | $11.23 | $11.38 | $11.04 | $11.16 | $-0.06 | -0.53% | 2,117,257 | $11.18 | $11.04 $11.38 |
| Oct 2, 2026 | $11.11 | $11.22 | $11.01 | $11.22 | +$0.18 | +1.63% | 1,818,615 | $11.15 | $11.01 $11.22 |
| Oct 1, 2026 | $10.96 | $11.11 | $10.85 | $11.04 | $-0.01 | -0.09% | 1,632,402 | $11.03 | $10.85 $11.11 |
| Sep 30, 2026 | $11.00 | $11.12 | $10.92 | $11.05 | $-0.01 | -0.09% | 2,412,021 | $11.05 | $10.92 $11.12 |
| Sep 29, 2026 | $11.05 | $11.11 | $10.96 | $11.06 | $-0.01 | -0.09% | 1,444,523 | $11.03 | $10.96 $11.11 |
| Sep 28, 2026 | $11.18 | $11.23 | $10.83 | $11.07 | $-0.13 | -1.16% | 2,487,620 | $11.03 | $10.83 $11.23 |
| Sep 25, 2026 | $11.16 | $11.25 | $10.95 | $11.20 | +$0.08 | +0.72% | 1,157,550 | $11.10 | $10.95 $11.25 |
| Sep 24, 2026 | $10.87 | $11.20 | $10.86 | $11.12 | +$0.21 | +1.92% | 1,420,690 | $11.07 | $10.86 $11.20 |
| Sep 23, 2026 | $10.98 | $11.00 | $10.80 | $10.91 | $-0.12 | -1.09% | 1,445,406 | $10.91 | $10.80 $11.00 |
| Sep 22, 2026 | $11.04 | $11.22 | $10.90 | $11.03 | +$0.09 | +0.82% | 1,173,881 | $11.03 | $10.90 $11.22 |
| Sep 21, 2026 | $10.93 | $10.97 | $10.82 | $10.94 | +$0.15 | +1.39% | 1,509,117 | $10.92 | $10.82 $10.97 |
| Sep 18, 2026 | $10.86 | $10.88 | $10.74 | $10.79 | $-0.12 | -1.10% | 4,214,051 | $10.79 | $10.74 $10.88 |
| Sep 17, 2026 | $10.94 | $11.08 | $10.87 | $10.91 | +$0.08 | +0.74% | 1,383,462 | $10.95 | $10.87 $11.08 |
| Sep 16, 2026 | $10.78 | $11.03 | $10.66 | $10.83 | $-0.14 | -1.28% | 1,360,776 | $10.84 | $10.66 $11.03 |
| Sep 15, 2026 | $10.85 | $11.04 | $10.82 | $10.97 | +$0.05 | +0.46% | 1,546,317 | $10.94 | $10.82 $11.04 |
| Sep 14, 2026 | $10.80 | $10.96 | $10.70 | $10.92 | +$0.04 | +0.37% | 1,489,546 | $10.89 | $10.70 $10.96 |
| Sep 11, 2026 | $11.04 | $11.17 | $10.82 | $10.88 | $-0.06 | -0.55% | 1,784,030 | $10.96 | $10.82 $11.17 |
| Sep 10, 2026 | $10.90 | $11.05 | $10.83 | $10.94 | +$0.07 | +0.64% | 2,181,514 | $10.91 | $10.83 $11.05 |
| Sep 9, 2026 | $10.65 | $10.88 | $10.59 | $10.87 | +$0.18 | +1.68% | 1,238,774 | $10.77 | $10.59 $10.88 |
| Sep 8, 2026 | $10.84 | $10.93 | $10.68 | $10.69 | $-0.24 | -2.20% | 1,746,603 | $10.73 | $10.68 $10.93 |
| Sep 4, 2026 | $10.81 | $11.03 | $10.77 | $10.93 | +$0.04 | +0.37% | 1,166,846 | $10.94 | $10.77 $11.03 |
| Sep 3, 2026 | $11.17 | $11.22 | $10.87 | $10.89 | $-0.19 | -1.71% | 1,032,102 | $10.94 | $10.87 $11.22 |
| Sep 2, 2026 | $11.11 | $11.21 | $11.04 | $11.08 | +$0.06 | +0.54% | 1,561,842 | $11.12 | $11.04 $11.21 |
| Sep 1, 2026 | $10.99 | $11.10 | $10.88 | $11.02 | $-0.02 | -0.18% | 1,619,915 | $10.98 | $10.88 $11.10 |
| Aug 31, 2026 | $11.40 | $11.40 | $11.04 | $11.04 | $-0.42 | -3.66% | 3,068,081 | $11.09 | $11.04 $11.40 |
| Aug 28, 2026 | $11.44 | $11.52 | $11.31 | $11.46 | +$0.08 | +0.70% | 1,525,412 | $11.45 | $11.31 $11.52 |
| Aug 27, 2026 | $11.41 | $11.56 | $11.30 | $11.38 | $-0.08 | -0.70% | 1,179,642 | $11.42 | $11.30 $11.56 |