RLJ Lodging Trust (RLJ) stock
RLJNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as RLJ.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 8/3034% below fair value
$12.61−0.10 (-0.79%)
Close on Oct 30, 2026Market cap $1.92BP/E –Yield 4.76%
Price history
RLJ Lodging Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.61
-0.79% on the day
52-week range
$6.68 – $12.89
-2.2% from the high
Change over 52 weeks
+82.0%
From $6.93 on Oct 30, 2025
Average volume
1.88M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.68 | $12.70 | $12.42 | $12.61 | -0.79% | 2,070,066 |
| Oct 29, 2026 | $12.64 | $12.74 | $12.53 | $12.71 | +1.68% | 1,828,172 |
| Oct 28, 2026 | $12.54 | $12.62 | $12.40 | $12.50 | +0.32% | 2,360,855 |
| Oct 27, 2026 | $12.26 | $12.52 | $12.14 | $12.46 | +1.88% | 2,773,674 |
| Oct 26, 2026 | $12.15 | $12.36 | $12.15 | $12.23 | +1.41% | 1,424,026 |
| Oct 23, 2026 | $12.05 | $12.14 | $11.92 | $12.06 | -0.66% | 1,636,896 |
| Oct 22, 2026 | $12.20 | $12.34 | $11.96 | $12.14 | -1.30% | 1,535,082 |
| Oct 21, 2026 | $12.25 | $12.38 | $12.13 | $12.30 | +1.07% | 2,426,230 |
| Oct 20, 2026 | $11.68 | $12.25 | $11.68 | $12.17 | +3.84% | 2,017,971 |
| Oct 19, 2026 | $11.75 | $11.80 | $11.60 | $11.72 | +0.60% | 2,622,125 |
| Oct 16, 2026 | $11.69 | $12.12 | $11.58 | $11.65 | +0.17% | 2,534,414 |
| Oct 15, 2026 | $11.45 | $11.73 | $11.32 | $11.63 | +2.20% | 2,010,280 |
| Oct 14, 2026 | $11.46 | $11.53 | $11.22 | $11.38 | -1.90% | 1,816,659 |
| Oct 13, 2026 | $11.32 | $11.62 | $11.12 | $11.60 | +2.75% | 1,509,341 |
| Oct 12, 2026 | $11.26 | $11.37 | $11.14 | $11.29 | +0.71% | 1,168,564 |
| Oct 9, 2026 | $11.27 | $11.27 | $11.13 | $11.21 | +0.09% | 1,222,324 |
| Oct 8, 2026 | $11.10 | $11.25 | $11.00 | $11.20 | +0.63% | 2,199,830 |
| Oct 7, 2026 | $11.15 | $11.27 | $10.96 | $11.13 | -0.45% | 1,463,464 |
| Oct 6, 2026 | $11.23 | $11.50 | $11.15 | $11.18 | +0.18% | 2,084,795 |
| Oct 5, 2026 | $11.23 | $11.38 | $11.04 | $11.16 | -0.53% | 2,117,257 |
| Oct 2, 2026 | $11.11 | $11.22 | $11.01 | $11.22 | +1.63% | 1,818,614 |
| Oct 1, 2026 | $10.96 | $11.11 | $10.85 | $11.04 | -0.09% | 1,632,401 |
| Sep 30, 2026 | $11.00 | $11.12 | $10.92 | $11.05 | -0.09% | 2,412,020 |
| Sep 29, 2026 | $11.05 | $11.11 | $10.96 | $11.06 | -0.09% | 1,444,523 |
| Sep 28, 2026 | $11.18 | $11.23 | $10.83 | $11.07 | -1.16% | 2,487,619 |
| Sep 25, 2026 | $11.16 | $11.25 | $10.95 | $11.20 | +0.72% | 1,157,549 |
| Sep 24, 2026 | $10.87 | $11.20 | $10.86 | $11.12 | +1.92% | 1,420,689 |
| Sep 23, 2026 | $10.98 | $11.00 | $10.80 | $10.91 | -1.09% | 1,445,405 |
| Sep 22, 2026 | $11.04 | $11.22 | $10.90 | $11.03 | +0.82% | 1,173,880 |
| Sep 21, 2026 | $10.93 | $10.97 | $10.82 | $10.94 | +1.39% | 1,509,117 |
| Sep 18, 2026 | $10.86 | $10.88 | $10.74 | $10.79 | -1.10% | 4,214,050 |
| Sep 17, 2026 | $10.94 | $11.08 | $10.87 | $10.91 | +0.74% | 1,383,462 |
| Sep 16, 2026 | $10.78 | $11.03 | $10.66 | $10.83 | -1.28% | 1,360,775 |
| Sep 15, 2026 | $10.85 | $11.04 | $10.82 | $10.97 | +0.46% | 1,562,893 |
| Sep 14, 2026 | $10.80 | $10.96 | $10.70 | $10.92 | +0.37% | 1,486,624 |
| Sep 11, 2026 | $11.04 | $11.17 | $10.82 | $10.88 | -0.55% | 1,745,899 |
| Sep 10, 2026 | $10.90 | $11.05 | $10.83 | $10.94 | +0.64% | 2,181,513 |
| Sep 9, 2026 | $10.65 | $10.88 | $10.59 | $10.87 | +1.68% | 1,238,774 |
| Sep 8, 2026 | $10.84 | $10.93 | $10.68 | $10.69 | -2.20% | 1,746,603 |
| Sep 4, 2026 | $10.81 | $11.03 | $10.77 | $10.93 | +0.37% | 1,166,846 |
| Sep 3, 2026 | $11.17 | $11.22 | $10.87 | $10.89 | -1.71% | 1,032,102 |
| Sep 2, 2026 | $11.11 | $11.21 | $11.04 | $11.08 | +0.54% | 1,612,830 |
| Sep 1, 2026 | $10.99 | $11.10 | $10.88 | $11.02 | -0.18% | 1,619,915 |
| Aug 31, 2026 | $11.40 | $11.40 | $11.04 | $11.04 | -3.66% | 3,068,081 |
| Aug 28, 2026 | $11.44 | $11.52 | $11.31 | $11.46 | +0.70% | 1,525,411 |
| Aug 27, 2026 | $11.41 | $11.56 | $11.30 | $11.38 | -0.70% | 1,179,642 |
| Aug 26, 2026 | $11.60 | $11.60 | $11.37 | $11.46 | -0.87% | 1,700,693 |
| Aug 25, 2026 | $11.62 | $11.78 | $11.50 | $11.56 | +0.26% | 1,717,902 |
| Aug 24, 2026 | $11.53 | $11.67 | $11.41 | $11.53 | +0.26% | 1,159,173 |
| Aug 21, 2026 | $11.54 | $11.57 | $11.33 | $11.50 | +0.17% | 1,979,954 |
| Aug 20, 2026 | $11.29 | $11.49 | $11.22 | $11.48 | +1.23% | 1,619,125 |
| Aug 19, 2026 | $11.26 | $11.53 | $11.19 | $11.34 | +1.34% | 1,278,422 |
| Aug 18, 2026 | $11.06 | $11.24 | $11.02 | $11.19 | +1.08% | 1,560,144 |
| Aug 17, 2026 | $10.95 | $11.08 | $10.84 | $11.07 | +0.73% | 1,768,298 |
| Aug 14, 2026 | $10.92 | $11.18 | $10.89 | $10.99 | +0.37% | 1,065,208 |
| Aug 13, 2026 | $10.95 | $11.17 | $10.85 | $10.95 | +0.46% | 1,820,800 |
| Aug 12, 2026 | $10.85 | $10.93 | $10.68 | $10.90 | +0.65% | 2,598,974 |
| Aug 11, 2026 | $11.10 | $11.19 | $10.82 | $10.83 | -1.46% | 1,643,493 |
| Aug 10, 2026 | $11.03 | $11.09 | $10.77 | $10.99 | -1.26% | 2,817,776 |
| Aug 7, 2026 | $11.98 | $12.15 | $11.09 | $11.13 | -6.63% | 3,808,758 |
| Aug 6, 2026 | $12.89 | $12.89 | $11.91 | $11.92 | -3.25% | 1,811,915 |
| Aug 5, 2026 | $12.39 | $12.52 | $12.25 | $12.32 | -0.88% | 1,538,197 |
| Aug 4, 2026 | $12.35 | $12.48 | $12.20 | $12.43 | +0.73% | 1,907,161 |
| Aug 3, 2026 | $12.33 | $12.57 | $12.25 | $12.34 | +0.73% | 2,035,104 |
| Jul 31, 2026 | $12.32 | $12.45 | $12.22 | $12.25 | -0.49% | 1,605,511 |
| Jul 30, 2026 | $12.51 | $12.53 | $12.06 | $12.31 | -0.65% | 1,821,023 |
| Jul 29, 2026 | $12.48 | $12.55 | $12.34 | $12.39 | -0.32% | 1,750,401 |
| Jul 28, 2026 | $12.50 | $12.57 | $12.16 | $12.43 | -0.40% | 1,383,621 |
| Jul 27, 2026 | $12.39 | $12.56 | $12.26 | $12.48 | +1.13% | 1,799,865 |
| Jul 24, 2026 | $12.15 | $12.51 | $12.11 | $12.34 | +2.32% | 1,210,575 |
| Jul 23, 2026 | $12.30 | $12.33 | $11.96 | $12.06 | -2.19% | 1,534,672 |
| Jul 22, 2026 | $12.23 | $12.46 | $12.15 | $12.33 | +0.74% | 1,526,703 |
| Jul 21, 2026 | $12.14 | $12.24 | $11.93 | $12.24 | +2.00% | 2,265,208 |
| Jul 20, 2026 | $11.91 | $12.07 | $11.89 | $12.00 | +0.76% | 1,322,822 |
| Jul 17, 2026 | $11.65 | $11.98 | $11.55 | $11.91 | +1.62% | 2,731,795 |
| Jul 16, 2026 | $11.65 | $11.94 | $11.65 | $11.72 | +0.09% | 1,196,130 |
| Jul 15, 2026 | $11.71 | $11.94 | $11.68 | $11.71 | +0.95% | 1,307,225 |
| Jul 14, 2026 | $11.50 | $11.63 | $11.36 | $11.60 | +1.67% | 1,225,382 |
| Jul 13, 2026 | $11.67 | $11.73 | $11.36 | $11.41 | -0.52% | 1,784,965 |
| Jul 10, 2026 | $11.35 | $11.67 | $11.30 | $11.47 | +1.06% | 2,043,791 |
| Jul 9, 2026 | $11.18 | $11.38 | $11.12 | $11.35 | +2.53% | 2,273,229 |
| Jul 8, 2026 | $11.33 | $11.39 | $11.04 | $11.07 | -2.81% | 2,459,933 |
| Jul 7, 2026 | $11.64 | $11.75 | $11.38 | $11.39 | -2.06% | 1,799,001 |
| Jul 6, 2026 | $11.73 | $11.90 | $11.61 | $11.63 | -1.27% | 1,837,698 |
| Jul 2, 2026 | $11.78 | $11.93 | $11.67 | $11.78 | +0.77% | 2,083,048 |
| Jul 1, 2026 | $11.77 | $11.88 | $11.61 | $11.69 | -1.35% | 2,354,107 |
| Jun 30, 2026 | $11.72 | $11.94 | $11.55 | $11.85 | +0.08% | 2,797,920 |
| Jun 29, 2026 | $11.99 | $11.99 | $11.64 | $11.84 | -1.58% | 2,160,271 |
| Jun 26, 2026 | $11.50 | $12.03 | $11.48 | $12.03 | +4.34% | 6,128,915 |
| Jun 25, 2026 | $11.41 | $11.57 | $11.31 | $11.53 | +1.86% | 1,515,383 |
| Jun 24, 2026 | $11.37 | $11.40 | $11.16 | $11.32 | +0.09% | 1,547,496 |
| Jun 23, 2026 | $11.22 | $11.57 | $11.20 | $11.31 | -0.44% | 1,614,357 |
| Jun 22, 2026 | $11.47 | $11.54 | $11.34 | $11.36 | -0.61% | 1,325,060 |
| Jun 18, 2026 | $11.32 | $11.48 | $11.28 | $11.43 | +2.97% | 2,667,387 |
| Jun 17, 2026 | $11.25 | $11.40 | $11.01 | $11.10 | -1.42% | 1,611,676 |
| Jun 16, 2026 | $11.09 | $11.26 | $10.99 | $11.26 | +1.72% | 1,642,491 |
| Jun 15, 2026 | $11.07 | $11.13 | $10.97 | $11.07 | +0.45% | 1,348,214 |
| Jun 12, 2026 | $11.08 | $11.17 | $11.00 | $11.02 | +0.46% | 1,839,254 |
| Jun 11, 2026 | $10.79 | $11.02 | $10.72 | $10.97 | +3.10% | 1,972,876 |
| Jun 10, 2026 | $10.65 | $10.84 | $10.56 | $10.64 | +0.19% | 1,741,715 |
| Jun 9, 2026 | $10.66 | $10.73 | $10.47 | $10.62 | +1.05% | 2,270,306 |
| Jun 8, 2026 | $10.71 | $10.87 | $10.50 | $10.51 | -0.85% | 2,907,154 |
| Jun 5, 2026 | $10.51 | $10.70 | $10.48 | $10.60 | +0.57% | 2,054,898 |
| Jun 4, 2026 | $10.30 | $10.61 | $10.24 | $10.54 | +3.43% | 2,341,297 |
| Jun 3, 2026 | $9.99 | $10.21 | $9.99 | $10.19 | +0.99% | 1,670,262 |
| Jun 2, 2026 | $9.87 | $10.18 | $9.83 | $10.09 | +2.44% | 1,325,209 |
| Jun 1, 2026 | $9.70 | $9.91 | $9.66 | $9.85 | +1.23% | 1,537,564 |
| May 29, 2026 | $10.02 | $10.08 | $9.73 | $9.73 | -2.70% | 3,500,242 |
| May 28, 2026 | $10.04 | $10.10 | $9.76 | $10.00 | +0.50% | 1,792,503 |
| May 27, 2026 | $9.97 | $10.06 | $9.88 | $9.95 | +0.81% | 1,692,558 |
| May 26, 2026 | $9.61 | $9.88 | $9.60 | $9.87 | +3.03% | 1,322,966 |
| May 22, 2026 | $9.63 | $9.64 | $9.53 | $9.58 | -0.31% | 1,108,006 |
| May 21, 2026 | $9.44 | $9.62 | $9.30 | $9.61 | +1.26% | 1,589,099 |
| May 20, 2026 | $9.17 | $9.51 | $9.12 | $9.49 | +3.72% | 2,071,580 |
| May 19, 2026 | $9.14 | $9.26 | $8.96 | $9.15 | 0.00% | 2,060,242 |
| May 18, 2026 | $8.93 | $9.19 | $8.89 | $9.15 | +2.23% | 1,725,818 |
| May 15, 2026 | $9.08 | $9.10 | $8.85 | $8.95 | -1.65% | 2,334,978 |
| May 14, 2026 | $8.98 | $9.15 | $8.95 | $9.10 | +2.36% | 3,094,281 |
| May 13, 2026 | $8.85 | $8.95 | $8.77 | $8.89 | +0.68% | 1,834,924 |
| May 12, 2026 | $8.79 | $8.92 | $8.69 | $8.83 | +0.34% | 2,638,034 |
| May 11, 2026 | $8.99 | $9.00 | $8.63 | $8.80 | -1.68% | 4,558,555 |
| May 8, 2026 | $8.86 | $8.98 | $8.81 | $8.95 | +1.13% | 4,439,375 |
| May 7, 2026 | $8.81 | $8.96 | $8.74 | $8.85 | +0.80% | 4,623,823 |
| May 6, 2026 | $8.91 | $8.94 | $8.64 | $8.78 | +0.11% | 4,564,293 |
| May 5, 2026 | $8.41 | $8.87 | $8.35 | $8.77 | +5.03% | 5,328,040 |
| May 4, 2026 | $8.42 | $8.56 | $8.23 | $8.35 | +0.60% | 6,180,148 |
| May 1, 2026 | $8.29 | $8.36 | $8.14 | $8.30 | +0.73% | 5,457,058 |
| Apr 30, 2026 | $8.27 | $8.36 | $8.19 | $8.24 | -0.36% | 1,488,215 |
| Apr 29, 2026 | $8.08 | $8.30 | $8.04 | $8.27 | +2.10% | 2,766,038 |
| Apr 28, 2026 | $8.09 | $8.13 | $8.00 | $8.10 | +0.62% | 1,905,418 |
| Apr 27, 2026 | $7.97 | $8.12 | $7.95 | $8.05 | +1.00% | 2,949,310 |
| Apr 24, 2026 | $7.91 | $8.00 | $7.85 | $7.97 | +0.25% | 1,023,729 |
| Apr 23, 2026 | $7.95 | $7.98 | $7.85 | $7.95 | +0.63% | 2,150,950 |
| Apr 22, 2026 | $8.09 | $8.10 | $7.88 | $7.90 | -1.86% | 1,772,803 |
| Apr 21, 2026 | $8.25 | $8.33 | $8.02 | $8.05 | -2.19% | 1,213,939 |
| Apr 20, 2026 | $8.02 | $8.25 | $7.99 | $8.23 | +1.73% | 2,945,142 |
| Apr 17, 2026 | $8.13 | $8.24 | $7.97 | $8.09 | +1.12% | 5,684,893 |
| Apr 16, 2026 | $8.01 | $8.09 | $7.96 | $8.00 | -0.50% | 1,476,564 |
| Apr 15, 2026 | $8.17 | $8.19 | $8.03 | $8.04 | -1.71% | 1,414,858 |
| Apr 14, 2026 | $8.02 | $8.20 | $8.02 | $8.18 | +1.74% | 2,378,126 |
| Apr 13, 2026 | $7.80 | $8.05 | $7.74 | $8.04 | +2.42% | 1,483,920 |
| Apr 10, 2026 | $7.98 | $8.08 | $7.84 | $7.85 | -1.26% | 1,232,281 |
| Apr 9, 2026 | $7.63 | $8.03 | $7.63 | $7.95 | +3.25% | 1,779,621 |
| Apr 8, 2026 | $7.47 | $7.70 | $7.43 | $7.70 | +6.80% | 2,170,114 |
| Apr 7, 2026 | $7.23 | $7.35 | $7.15 | $7.21 | -0.69% | 3,609,056 |
| Apr 6, 2026 | $7.17 | $7.30 | $7.17 | $7.26 | -1.22% | 2,995,882 |
| Apr 2, 2026 | $7.26 | $7.39 | $7.20 | $7.35 | +0.27% | 3,237,782 |
| Apr 1, 2026 | $7.51 | $7.51 | $7.32 | $7.33 | -1.21% | 2,293,126 |
| Mar 31, 2026 | $7.57 | $7.73 | $7.31 | $7.42 | -1.33% | 2,420,295 |
| Mar 30, 2026 | $7.54 | $7.64 | $7.48 | $7.52 | +0.53% | 1,513,316 |
| Mar 27, 2026 | $7.66 | $7.68 | $7.46 | $7.48 | -3.23% | 1,523,231 |
| Mar 26, 2026 | $7.63 | $7.86 | $7.63 | $7.73 | +0.78% | 1,230,475 |
| Mar 25, 2026 | $7.72 | $7.73 | $7.59 | $7.67 | +0.66% | 1,151,519 |
| Mar 24, 2026 | $7.66 | $7.76 | $7.61 | $7.62 | -1.42% | 1,650,345 |
| Mar 23, 2026 | $7.75 | $7.94 | $7.67 | $7.73 | +3.07% | 2,276,222 |
| Mar 20, 2026 | $7.68 | $7.68 | $7.47 | $7.50 | -1.83% | 5,131,510 |
| Mar 19, 2026 | $7.50 | $7.68 | $7.50 | $7.64 | +0.53% | 1,558,556 |
| Mar 18, 2026 | $7.50 | $7.79 | $7.50 | $7.60 | 0.00% | 2,629,287 |
| Mar 17, 2026 | $7.67 | $7.70 | $7.57 | $7.60 | +0.66% | 2,342,713 |
| Mar 16, 2026 | $7.54 | $7.67 | $7.50 | $7.55 | +1.62% | 1,089,695 |
| Mar 13, 2026 | $7.64 | $7.75 | $7.37 | $7.43 | -1.59% | 1,297,757 |
| Mar 12, 2026 | $7.67 | $7.70 | $7.52 | $7.55 | -3.08% | 1,489,442 |
| Mar 11, 2026 | $7.84 | $7.86 | $7.74 | $7.79 | -0.89% | 1,274,190 |
| Mar 10, 2026 | $7.61 | $7.95 | $7.59 | $7.86 | +2.34% | 2,928,313 |
| Mar 9, 2026 | $7.66 | $7.84 | $7.43 | $7.68 | -2.04% | 1,625,164 |
| Mar 6, 2026 | $8.04 | $8.09 | $7.77 | $7.84 | -4.04% | 1,683,691 |
| Mar 5, 2026 | $8.10 | $8.23 | $7.93 | $8.17 | +0.37% | 1,908,822 |
| Mar 4, 2026 | $8.17 | $8.23 | $8.07 | $8.14 | +0.87% | 2,296,299 |
| Mar 3, 2026 | $8.05 | $8.11 | $7.77 | $8.07 | -0.98% | 2,059,996 |
| Mar 2, 2026 | $7.95 | $8.20 | $7.83 | $8.15 | +1.62% | 2,291,322 |
| Feb 27, 2026 | $8.35 | $8.63 | $7.94 | $8.02 | -3.26% | 4,222,643 |
| Feb 26, 2026 | $8.04 | $8.32 | $7.96 | $8.29 | +4.28% | 3,535,365 |
| Feb 25, 2026 | $8.04 | $8.05 | $7.88 | $7.95 | -0.75% | 1,304,816 |
| Feb 24, 2026 | $8.08 | $8.11 | $7.94 | $8.01 | -0.62% | 1,179,709 |
| Feb 23, 2026 | $8.20 | $8.30 | $7.96 | $8.06 | -1.95% | 1,756,970 |
| Feb 20, 2026 | $8.12 | $8.25 | $7.99 | $8.22 | +0.74% | 938,385 |
| Feb 19, 2026 | $8.32 | $8.44 | $8.15 | $8.16 | -1.81% | 1,966,077 |
| Feb 18, 2026 | $8.26 | $8.45 | $8.21 | $8.31 | +0.24% | 2,730,160 |
| Feb 17, 2026 | $8.33 | $8.41 | $8.21 | $8.29 | 0.00% | 1,197,335 |
| Feb 13, 2026 | $8.21 | $8.39 | $8.10 | $8.29 | +0.85% | 1,864,857 |
| Feb 12, 2026 | $8.46 | $8.56 | $8.05 | $8.22 | -2.26% | 2,268,527 |
| Feb 11, 2026 | $8.35 | $8.41 | $8.30 | $8.41 | +1.33% | 1,217,477 |
| Feb 10, 2026 | $7.98 | $8.35 | $7.98 | $8.30 | +3.62% | 1,932,865 |
| Feb 9, 2026 | $7.95 | $8.02 | $7.86 | $8.01 | +0.50% | 1,019,930 |
| Feb 6, 2026 | $7.76 | $8.02 | $7.76 | $7.97 | +2.84% | 1,548,172 |
| Feb 5, 2026 | $7.88 | $7.88 | $7.65 | $7.75 | -1.52% | 1,612,902 |
| Feb 4, 2026 | $7.59 | $7.92 | $7.59 | $7.87 | +5.07% | 1,905,813 |
| Feb 3, 2026 | $7.46 | $7.66 | $7.41 | $7.49 | +0.54% | 2,021,221 |
| Feb 2, 2026 | $7.46 | $7.55 | $7.39 | $7.45 | +0.27% | 1,146,676 |
| Jan 30, 2026 | $7.46 | $7.51 | $7.36 | $7.43 | -0.93% | 1,190,289 |
| Jan 29, 2026 | $7.35 | $7.52 | $7.27 | $7.50 | +3.16% | 1,541,924 |
| Jan 28, 2026 | $7.47 | $7.54 | $7.26 | $7.27 | -2.28% | 1,819,908 |
| Jan 27, 2026 | $7.57 | $7.59 | $7.32 | $7.44 | -1.98% | 2,155,694 |
| Jan 26, 2026 | $7.63 | $7.69 | $7.54 | $7.59 | -0.13% | 1,417,763 |
| Jan 23, 2026 | $7.64 | $7.65 | $7.55 | $7.60 | -1.30% | 1,231,544 |
| Jan 22, 2026 | $7.86 | $8.00 | $7.68 | $7.70 | -1.03% | 2,703,758 |
| Jan 21, 2026 | $7.56 | $7.87 | $7.56 | $7.78 | +3.87% | 1,322,972 |
| Jan 20, 2026 | $7.54 | $7.58 | $7.41 | $7.49 | -2.22% | 1,320,093 |
| Jan 16, 2026 | $7.62 | $7.69 | $7.54 | $7.66 | +0.13% | 1,782,190 |
| Jan 15, 2026 | $7.58 | $7.67 | $7.57 | $7.65 | +1.32% | 1,089,305 |
| Jan 14, 2026 | $7.67 | $7.68 | $7.48 | $7.55 | -1.31% | 1,232,162 |
| Jan 13, 2026 | $7.74 | $7.82 | $7.60 | $7.65 | -0.78% | 1,340,115 |
| Jan 12, 2026 | $7.72 | $7.77 | $7.66 | $7.71 | -0.77% | 1,158,425 |
| Jan 9, 2026 | $7.70 | $7.83 | $7.67 | $7.77 | +1.17% | 1,211,890 |
| Jan 8, 2026 | $7.49 | $7.80 | $7.45 | $7.68 | +2.54% | 1,564,329 |
| Jan 7, 2026 | $7.70 | $7.70 | $7.43 | $7.49 | -2.73% | 1,173,931 |
| Jan 6, 2026 | $7.42 | $7.73 | $7.42 | $7.70 | +1.45% | 2,654,974 |
| Jan 5, 2026 | $7.65 | $7.71 | $7.55 | $7.59 | -0.78% | 1,677,985 |
| Jan 2, 2026 | $7.49 | $7.78 | $7.38 | $7.65 | +2.68% | 1,490,198 |
| Dec 31, 2025 | $7.58 | $7.59 | $7.44 | $7.45 | -3.25% | 1,770,462 |
| Dec 30, 2025 | $7.68 | $7.73 | $7.65 | $7.70 | +0.39% | 1,411,845 |
| Dec 29, 2025 | $7.67 | $7.69 | $7.58 | $7.67 | 0.00% | 1,645,582 |
| Dec 26, 2025 | $7.74 | $7.74 | $7.64 | $7.67 | -0.65% | 903,950 |
| Dec 24, 2025 | $7.64 | $7.74 | $7.64 | $7.72 | +0.92% | 824,059 |
| Dec 23, 2025 | $7.79 | $7.80 | $7.64 | $7.65 | -1.80% | 1,232,176 |
| Dec 22, 2025 | $7.76 | $7.87 | $7.76 | $7.79 | -0.13% | 1,946,886 |
| Dec 19, 2025 | $7.63 | $7.81 | $7.63 | $7.80 | +1.30% | 5,862,377 |
| Dec 18, 2025 | $7.81 | $7.82 | $7.68 | $7.70 | -0.65% | 2,744,210 |
| Dec 17, 2025 | $7.65 | $7.83 | $7.65 | $7.75 | +0.78% | 3,458,925 |
| Dec 16, 2025 | $7.76 | $7.79 | $7.64 | $7.69 | -0.52% | 1,707,015 |
| Dec 15, 2025 | $7.73 | $7.82 | $7.58 | $7.73 | +0.91% | 1,945,422 |
| Dec 12, 2025 | $7.66 | $7.73 | $7.60 | $7.66 | +0.66% | 2,130,049 |
| Dec 11, 2025 | $7.56 | $7.74 | $7.53 | $7.61 | +0.93% | 5,562,950 |
| Dec 10, 2025 | $7.40 | $7.61 | $7.37 | $7.54 | +2.31% | 2,842,149 |
| Dec 9, 2025 | $7.19 | $7.39 | $7.17 | $7.37 | +2.08% | 1,417,546 |
| Dec 8, 2025 | $7.33 | $7.35 | $7.15 | $7.22 | -1.37% | 1,882,420 |
| Dec 5, 2025 | $7.27 | $7.40 | $7.23 | $7.32 | +0.69% | 2,028,139 |
| Dec 4, 2025 | $7.38 | $7.42 | $7.24 | $7.27 | -2.28% | 3,065,692 |
| Dec 3, 2025 | $7.43 | $7.49 | $7.37 | $7.44 | +0.40% | 1,955,492 |
| Dec 2, 2025 | $7.54 | $7.54 | $7.37 | $7.41 | -1.20% | 1,977,569 |
| Dec 1, 2025 | $7.54 | $7.62 | $7.41 | $7.50 | -0.53% | 2,426,897 |
| Nov 28, 2025 | $7.60 | $7.62 | $7.36 | $7.54 | -0.92% | 874,668 |
| Nov 26, 2025 | $7.66 | $7.71 | $7.60 | $7.61 | -0.39% | 2,320,126 |
| Nov 25, 2025 | $7.58 | $7.76 | $7.53 | $7.64 | +1.06% | 1,811,423 |
| Nov 24, 2025 | $7.48 | $7.60 | $7.41 | $7.56 | +0.53% | 3,275,761 |
| Nov 21, 2025 | $7.26 | $7.56 | $7.26 | $7.52 | +4.59% | 1,624,947 |
| Nov 20, 2025 | $7.32 | $7.45 | $7.18 | $7.19 | -1.37% | 2,654,187 |
| Nov 19, 2025 | $7.37 | $7.45 | $7.24 | $7.29 | -0.95% | 1,667,210 |
| Nov 18, 2025 | $7.30 | $7.43 | $7.25 | $7.36 | +0.68% | 1,479,467 |
| Nov 17, 2025 | $7.43 | $7.49 | $7.29 | $7.31 | -1.62% | 2,933,045 |
| Nov 14, 2025 | $7.46 | $7.50 | $7.33 | $7.43 | -0.67% | 1,367,879 |
| Nov 13, 2025 | $7.43 | $7.55 | $7.38 | $7.48 | -0.53% | 2,293,430 |
| Nov 12, 2025 | $7.50 | $7.67 | $7.45 | $7.52 | +3.16% | 2,564,856 |
| Nov 11, 2025 | $7.28 | $7.39 | $7.23 | $7.29 | -0.14% | 1,204,893 |
| Nov 10, 2025 | $7.28 | $7.37 | $7.17 | $7.30 | +0.69% | 2,191,474 |
| Nov 7, 2025 | $6.82 | $7.28 | $6.75 | $7.25 | +5.69% | 2,288,279 |
| Nov 6, 2025 | $7.00 | $7.00 | $6.73 | $6.86 | 0.00% | 1,944,755 |
| Nov 5, 2025 | $6.80 | $6.92 | $6.70 | $6.86 | +0.88% | 1,473,047 |
| Nov 4, 2025 | $6.74 | $6.86 | $6.71 | $6.80 | -1.02% | 1,110,558 |
| Nov 3, 2025 | $6.76 | $6.88 | $6.69 | $6.87 | +1.03% | 1,366,815 |
| Oct 31, 2025 | $6.88 | $6.88 | $6.68 | $6.80 | -1.88% | 1,524,423 |
| Oct 30, 2025 | $6.81 | $7.00 | $6.77 | $6.93 | +0.73% | 1,408,467 |
| Oct 29, 2025 | $6.84 | $7.02 | $6.80 | $6.88 | -0.15% | 2,055,213 |
| Oct 28, 2025 | $7.05 | $7.06 | $6.88 | $6.89 | -2.41% | 1,105,884 |
| Oct 27, 2025 | $6.99 | $7.10 | $6.97 | $7.06 | +1.29% | 1,093,356 |
| Oct 24, 2025 | $6.99 | $7.07 | $6.92 | $6.97 | +0.29% | 1,499,219 |
| Oct 23, 2025 | $7.16 | $7.16 | $6.94 | $6.95 | -2.80% | 1,397,670 |
| Oct 22, 2025 | $7.10 | $7.27 | $7.07 | $7.15 | +0.85% | 1,807,407 |
| Oct 21, 2025 | $7.08 | $7.23 | $7.06 | $7.09 | +0.14% | 2,469,713 |
| Oct 20, 2025 | $6.96 | $7.09 | $6.84 | $7.08 | – | 10,131,030 |
Seasonality
RLJ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.4% | -1.3% | -6.5% | 1.5% | 1.7% | -0.3% | 0.2% | -0.6% | -0.8% | -0.4% | 9.6% | 1.9% |
| Months up | 3 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 7 of 9 | 7 of 9 |
| 2026 | -0.3% | 7.9% | -5.6% | 11.1% | 18.1% | 23.4% | 3.4% | -9.9% | 1.5% | 14.1% | ||
| 2025 | -4.5% | -5.0% | -13.2% | -11.2% | 4.1% | 1.8% | 1.6% | 4.1% | -4.5% | -5.6% | 10.9% | 0.8% |
| 2024 | -1.2% | 2.5% | 0.4% | -6.9% | -9.3% | -2.5% | -2.0% | 0.6% | -1.8% | -3.6% | 15.4% | 1.5% |
| 2023 | 18.7% | -9.8% | -5.8% | -4.7% | 1.8% | 0.7% | 0.3% | -3.0% | -1.0% | -4.0% | 13.7% | 10.6% |
| 2022 | -0.6% | 1.0% | 0.7% | -0.4% | -4.2% | -17.8% | 13.2% | -3.4% | -15.7% | 20.3% | -0.4% | -12.2% |
| 2021 | -8.8% | 21.6% | -1.3% | 4.3% | -4.8% | -0.8% | -5.8% | 0.6% | 3.0% | -3.0% | -12.7% | 10.7% |
| 2020 | -12.2% | -15.1% | -41.5% | 20.3% | 11.0% | -8.3% | -15.1% | 17.9% | -8.2% | -5.5% | 50.7% | 14.8% |
| 2019 | 13.1% | 0.1% | -3.6% | 4.8% | -6.7% | 5.3% | -2.6% | -6.2% | 6.9% | -3.4% | 4.1% | 5.6% |
| 2018 | 5.2% | -14.3% | -0.1% | 6.8% | 12.7% | -4.4% | 2.4% | -3.0% | 2.1% | -11.8% | 4.6% | -17.7% |
| 2017 | -5.2% | -1.9% | 4.8% | -8.6% | -5.3% | -0.8% | 6.5% | -3.6% | 9.6% | -1.5% | 0.1% | 2.8% |