RLJ Lodging Trust ( RLJ) - Price History
Monthly price history for RLJ (RLJ Lodging Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $11.07 | $11.07 |
| May 2026 | $9.73 | $9.73 |
| April 2026 | $8.24 | $8.24 |
| March 2026 | $7.42 | $7.42 |
| February 2026 | $7.86 | $8.02 |
| January 2026 | $7.28 | $7.43 |
| December 2025 | $7.30 | $7.45 |
| November 2025 | $7.25 | $7.54 |
| October 2025 | $6.54 | $6.80 |
| September 2025 | $6.92 | $7.20 |
| August 2025 | $7.25 | $7.70 |
| July 2025 | $6.97 | $7.40 |
| June 2025 | $6.85 | $7.28 |
| May 2025 | $6.74 | $7.30 |
| April 2025 | $6.47 | $7.01 |
| March 2025 | $7.28 | $7.89 |
| February 2025 | $8.38 | $9.26 |
| January 2025 | $8.83 | $9.75 |
| December 2024 | $9.24 | $10.21 |
| November 2024 | $9.11 | $10.21 |
| October 2024 | $7.90 | $8.85 |
| September 2024 | $8.19 | $9.18 |
| August 2024 | $8.34 | $9.50 |
| July 2024 | $8.29 | $9.44 |
| June 2024 | $8.45 | $9.63 |
| May 2024 | $8.67 | $9.98 |
| April 2024 | $9.56 | $11 |
| March 2024 | $10.27 | $11.82 |
| February 2024 | $10.22 | $11.87 |
| January 2024 | $9.97 | $11.58 |
| December 2023 | $10.09 | $11.72 |
| November 2023 | $9.13 | $10.69 |
| October 2023 | $8.03 | $9.40 |
| September 2023 | $8.36 | $9.79 |
| August 2023 | $8.44 | $9.99 |
| July 2023 | $8.71 | $10.30 |
| June 2023 | $8.68 | $10.27 |
| May 2023 | $8.62 | $10.28 |
| April 2023 | $8.47 | $10.10 |
| March 2023 | $8.89 | $10.60 |
| February 2023 | $9.43 | $11.34 |
| January 2023 | $10.46 | $12.57 |
| December 2022 | $8.81 | $10.59 |
| November 2022 | $10.03 | $12.12 |
| October 2022 | $10.07 | $12.17 |
| September 2022 | $8.38 | $10.12 |
| August 2022 | $9.94 | $12.06 |
| July 2022 | $10.29 | $12.49 |
| June 2022 | $9.09 | $11.03 |
| May 2022 | $11.05 | $13.43 |
| April 2022 | $11.54 | $14.02 |
| March 2022 | $11.59 | $14.08 |
| February 2022 | $11.51 | $13.99 |
| January 2022 | $11.39 | $13.85 |
| December 2021 | $11.46 | $13.93 |
| November 2021 | $10.35 | $12.59 |
| October 2021 | $11.85 | $14.42 |
| September 2021 | $12.21 | $14.86 |
| August 2021 | $11.85 | $14.43 |
| July 2021 | $11.79 | $14.35 |
| June 2021 | $12.51 | $15.23 |
| May 2021 | $12.62 | $15.37 |
| April 2021 | $13.25 | $16.14 |
| March 2021 | $12.71 | $15.48 |
| February 2021 | $12.88 | $15.70 |
| January 2021 | $10.59 | $12.91 |
| December 2020 | $11.61 | $14.15 |
| November 2020 | $10.11 | $12.33 |
| October 2020 | $6.70 | $8.18 |
| September 2020 | $7.10 | $8.66 |
| August 2020 | $7.73 | $9.44 |
| July 2020 | $6.56 | $8.01 |
| June 2020 | $7.73 | $9.44 |
| May 2020 | $8.43 | $10.31 |
| April 2020 | $7.60 | $9.29 |
| March 2020 | $6.31 | $7.72 |
| February 2020 | $10.79 | $13.21 |
| January 2020 | $12.71 | $15.56 |
| December 2019 | $14.48 | $17.72 |
| November 2019 | $13.71 | $17.09 |
| October 2019 | $13.16 | $16.41 |
| September 2019 | $13.63 | $16.99 |
| August 2019 | $12.75 | $16.21 |
| July 2019 | $13.59 | $17.28 |
| June 2019 | $13.95 | $17.74 |
| May 2019 | $13.25 | $17.17 |
| April 2019 | $14.21 | $18.41 |
| March 2019 | $13.56 | $17.57 |
| February 2019 | $14.06 | $18.57 |
| January 2019 | $14.05 | $18.55 |
| December 2018 | $12.42 | $16.40 |
| November 2018 | $15.10 | $20.34 |
| October 2018 | $14.43 | $19.44 |
| September 2018 | $16.36 | $22.03 |
| August 2018 | $16.02 | $21.91 |
| July 2018 | $16.52 | $22.59 |
| June 2018 | $16.12 | $22.05 |
| May 2018 | $16.86 | $23.40 |
| April 2018 | $14.96 | $20.77 |
| March 2018 | $14.01 | $19.44 |
| February 2018 | $14.02 | $19.81 |
| January 2018 | $16.36 | $23.12 |
| December 2017 | $15.55 | $21.97 |
| November 2017 | $15.12 | $21.68 |
| October 2017 | $15.11 | $21.66 |
| September 2017 | $15.34 | $22 |
| August 2017 | $14.01 | $20.18 |
| July 2017 | $14.52 | $21.16 |
| June 2017 | $13.64 | $19.87 |
| May 2017 | $13.74 | $20.35 |
| April 2017 | $14.51 | $21.49 |
| March 2017 | $15.88 | $23.51 |
| February 2017 | $15.15 | $22.76 |
| January 2017 | $15.45 | $23.21 |
| December 2016 | $16.30 | $24.49 |
| November 2016 | $14.97 | $22.79 |
| October 2016 | $12.95 | $19.72 |
| September 2016 | $13.81 | $21.03 |
| August 2016 | $15.09 | $23.34 |
| July 2016 | $15.35 | $23.74 |
| June 2016 | $13.87 | $21.45 |
| May 2016 | $13.03 | $20.49 |
| April 2016 | $13.40 | $21.07 |
| March 2016 | $14.55 | $22.88 |
| February 2016 | $13.14 | $20.97 |
| January 2016 | $11.46 | $18.29 |
| December 2015 | $13.55 | $21.63 |
| November 2015 | $15.06 | $24.40 |
| October 2015 | $15.49 | $25.09 |
| September 2015 | $15.60 | $25.27 |
| August 2015 | $16.78 | $27.54 |
| July 2015 | $18.18 | $29.83 |
| June 2015 | $18.15 | $29.78 |
| May 2015 | $18.22 | $30.23 |
| April 2015 | $17.88 | $29.67 |
| March 2015 | $18.87 | $31.31 |
| February 2015 | $18.96 | $31.81 |
| January 2015 | $20.31 | $34.07 |
| December 2014 | $19.99 | $33.53 |
| November 2014 | $19.46 | $32.93 |
| October 2014 | $19.04 | $32.22 |
| September 2014 | $16.82 | $28.47 |
| August 2014 | $17.43 | $29.81 |
| July 2014 | $16.40 | $28.04 |
| June 2014 | $16.89 | $28.89 |
| May 2014 | $16.08 | $27.71 |
| April 2014 | $15.48 | $26.67 |
| March 2014 | $15.52 | $26.74 |
| February 2014 | $14.96 | $25.99 |
| January 2014 | $14.38 | $24.98 |
| December 2013 | $14 | $24.32 |
| November 2013 | $13.76 | $24.14 |
| October 2013 | $14.40 | $25.26 |
| September 2013 | $13.39 | $23.49 |
| August 2013 | $12.98 | $22.98 |
| July 2013 | $13.69 | $24.22 |
| June 2013 | $12.71 | $22.49 |
| May 2013 | $12.96 | $23.16 |
| April 2013 | $12.90 | $23.04 |
| March 2013 | $12.74 | $22.76 |
| February 2013 | $11.86 | $21.39 |
| January 2013 | $11.60 | $20.91 |
| December 2012 | $10.74 | $19.37 |
| November 2012 | $10.20 | $18.59 |
| October 2012 | $9.78 | $17.82 |
| September 2012 | $10.38 | $18.91 |
| August 2012 | $9.70 | $17.84 |
| July 2012 | $9.57 | $17.60 |
| June 2012 | $9.86 | $18.13 |
| May 2012 | $9.50 | $17.63 |
| April 2012 | $10.12 | $18.78 |
| March 2012 | $10.04 | $18.63 |
| February 2012 | $9.36 | $17.52 |
| January 2012 | $9.53 | $17.84 |
| December 2011 | $8.99 | $16.83 |
| November 2011 | $8.47 | $16 |
| October 2011 | $7.84 | $14.82 |
| September 2011 | $6.76 | $12.77 |
| August 2011 | $6.94 | $13.26 |
| July 2011 | $9.01 | $17.22 |
| June 2011 | $9.09 | $17.37 |
| May 2011 | $9.50 | $18.25 |
RLJ
Price: $11.07
52 week price:
Dividend Yield: 5.89%
5-year range yield:
Forward Dividend Yield: 5.44%
Payout Ratio: 230.77%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: -0.02 USD
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Hotel & Motel
Country: United States
Volume: 1.3 million
Ebitda: 75.4 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%