RLJ Lodging Trust
RLJNYSEReal Estate● Active
$10.51
$-0.09(-0.85%)
Market Cap$1.6B
P/E Ratio—
52W High$10.865
52W Low$6.54
RLJ Lodging Trust（RLJ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rlj · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.56
Jun 9, 2021
-36.5% from here
5-Year Low5Y
$6.16
Apr 9, 2025
+70.6% from low
IPO Priceadj.
$17.68
May 11, 2011
-40.6% since IPO
1 Year Ago
$7.39
Jun 9, 2025
+42.2% in 1Y
5 Years Ago
$16.44
Jun 8, 2021
-36.1% in 5Y
10 Years Ago
$21.27
Jun 8, 2016
-50.6% in 10Y
Historical Price Data · RLJ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.71 | $10.87 | $10.54 | $10.59 | $10.59 | 1.6M | -1.17% |
| Jun 5, 2026 | $10.51 | $10.70 | $10.48 | $10.60 | $10.60 | 2.1M | +0.86% |
| Jun 4, 2026 | $10.30 | $10.61 | $10.24 | $10.54 | $10.54 | 2.3M | +2.33% |
| Jun 3, 2026 | $9.99 | $10.21 | $9.99 | $10.19 | $10.19 | 1.7M | +2.00% |
| Jun 2, 2026 | $9.87 | $10.18 | $9.82 | $10.09 | $10.09 | 1.3M | +2.23% |
| Jun 1, 2026 | $9.70 | $9.91 | $9.66 | $9.85 | $9.85 | 1.5M | +1.55% |
| May 29, 2026 | $10.02 | $10.08 | $9.73 | $9.73 | $9.73 | 3.5M | -2.89% |
| May 28, 2026 | $10.04 | $10.10 | $9.76 | $10.00 | $10.00 | 1.8M | -0.40% |
| May 27, 2026 | $9.97 | $10.06 | $9.88 | $9.95 | $9.95 | 1.7M | -0.20% |
| May 26, 2026 | $9.61 | $9.88 | $9.60 | $9.87 | $9.87 | 1.3M | +2.71% |
| May 22, 2026 | $9.63 | $9.64 | $9.53 | $9.58 | $9.58 | 1.1M | -0.52% |
| May 21, 2026 | $9.44 | $9.62 | $9.30 | $9.61 | $9.61 | 1.6M | +1.80% |
| May 20, 2026 | $9.17 | $9.51 | $9.12 | $9.49 | $9.49 | 2.1M | +3.49% |
| May 19, 2026 | $9.14 | $9.26 | $8.96 | $9.15 | $9.15 | 2.1M | +0.11% |
| May 18, 2026 | $8.93 | $9.19 | $8.89 | $9.15 | $9.15 | 1.7M | +2.46% |
| May 15, 2026 | $9.08 | $9.10 | $8.85 | $8.95 | $8.95 | 2.3M | -1.43% |
| May 14, 2026 | $8.98 | $9.15 | $8.95 | $9.10 | $9.10 | 3.1M | +1.34% |
| May 13, 2026 | $8.85 | $8.95 | $8.77 | $8.89 | $8.89 | 1.8M | +0.45% |
| May 12, 2026 | $8.79 | $8.92 | $8.69 | $8.83 | $8.83 | 2.6M | +0.46% |
| May 11, 2026 | $8.99 | $9.00 | $8.63 | $8.80 | $8.80 | 4.6M | -2.11% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RLJ
Jan 1 → Dec 31 · 6 years2026+41.3%$7.49 → $10.59
+41.3%
2025-27.1%$10.22 → $7.45
-27.1%
2024-13.0%$11.73 → $10.21
-13.0%
2023+9.1%$10.74 → $11.72
+9.1%
2022-24.5%$14.03 → $10.59
-24.5%
2021-15.9%$16.56 → $13.93
-15.9%
Best Year2026 · +41.3%
Worst Year2025 · -27.1%
Positive Years2 / 6
Avg Annual Return-5.0%
6Y Total Return-36.1%
6Y CAGR~-7.2% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in RLJ?
If you invested $1,000 in RLJ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$494
Total Return-50.6%
CAGR~-6.8% / yr
Profit$-506
Based on Jun 8, 2016 · $21.27Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
RLJ Lodging Trust（RLJ）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RLJ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RLJ 历史股价FMP 日线复权 OHLCV