2m 2m 2m 2m 2m 2m 2m
RLJ Ldg REIT-SBI (RLJ)
NYSE
$11.49+$0.17 (+1.55%)
Price as of Jun 23, 2026 6:31 PM EDT- $1.7BMarket Cap
- 65.89%1-Year Change
- REIT - Hotel & MotelIndustry
RLJ Ldg REIT-SBI (RLJ)
$11.49+$0.17 (+1.55%)
- 1 Month+18.06%Low Price$9.73High Price$11.43
- 3 Months+49.29%Low Price$7.21High Price$11.43
- 1 Year+65.89%Low Price$6.60High Price$11.43
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 11.22 | 11.57 | 11.20 | 11.31 | -0.44% | 1,614,357 |
06/22/2026 | 11.47 | 11.54 | 11.34 | 11.36 | -0.61% | 1,325,060 |
06/18/2026 | 11.32 | 11.48 | 11.28 | 11.43 | +2.97% | 2,667,302 |
06/17/2026 | 11.25 | 11.40 | 11.01 | 11.10 | -1.42% | 1,611,510 |
06/16/2026 | 11.09 | 11.26 | 10.99 | 11.26 | +1.72% | 1,641,491 |
06/15/2026 | 11.07 | 11.13 | 10.97 | 11.07 | +0.45% | 1,348,214 |
06/12/2026 | 11.08 | 11.17 | 11.00 | 11.02 | +0.46% | 1,839,249 |
06/11/2026 | 10.79 | 11.02 | 10.72 | 10.97 | +3.10% | 1,972,723 |
06/10/2026 | 10.65 | 10.84 | 10.56 | 10.64 | +0.19% | 1,740,142 |
06/09/2026 | 10.66 | 10.73 | 10.47 | 10.62 | +1.05% | 2,270,253 |
06/08/2026 | 10.71 | 10.87 | 10.50 | 10.51 | -0.85% | 2,907,154 |
06/05/2026 | 10.51 | 10.70 | 10.48 | 10.60 | +0.57% | 2,054,699 |
06/04/2026 | 10.30 | 10.61 | 10.24 | 10.54 | +3.43% | 2,337,835 |
06/03/2026 | 9.99 | 10.21 | 9.99 | 10.19 | +0.99% | 1,669,733 |
06/02/2026 | 9.87 | 10.18 | 9.83 | 10.09 | +2.44% | 1,325,207 |
06/01/2026 | 9.70 | 9.91 | 9.66 | 9.85 | +1.23% | 1,535,966 |
05/29/2026 | 10.02 | 10.08 | 9.73 | 9.73 | -2.70% | 3,500,242 |
05/28/2026 | 10.04 | 10.10 | 9.76 | 10.00 | +0.50% | 1,792,057 |
05/27/2026 | 9.97 | 10.06 | 9.88 | 9.95 | +0.81% | 1,692,553 |
05/26/2026 | 9.61 | 9.88 | 9.60 | 9.87 | +3.03% | 1,322,966 |
05/22/2026 | 9.63 | 9.64 | 9.53 | 9.58 | -0.31% | 1,108,005 |
05/21/2026 | 9.44 | 9.62 | 9.30 | 9.61 | +1.26% | 1,589,098 |
05/20/2026 | 9.17 | 9.51 | 9.12 | 9.49 | +3.72% | 2,071,571 |
05/19/2026 | 9.14 | 9.26 | 8.96 | 9.15 | 0.00% | 2,060,242 |
05/18/2026 | 8.93 | 9.19 | 8.89 | 9.15 | +2.23% | 1,725,717 |
05/15/2026 | 9.08 | 9.10 | 8.85 | 8.95 | -1.65% | 2,334,877 |
05/14/2026 | 8.98 | 9.15 | 8.95 | 9.10 | +2.36% | 3,093,957 |
05/13/2026 | 8.85 | 8.95 | 8.77 | 8.89 | +0.68% | 1,834,924 |
05/12/2026 | 8.79 | 8.92 | 8.69 | 8.83 | +0.34% | 2,637,227 |
05/11/2026 | 8.99 | 9.00 | 8.63 | 8.80 | -1.68% | 4,558,555 |
05/08/2026 | 8.86 | 8.98 | 8.81 | 8.95 | +1.13% | 4,439,375 |
05/07/2026 | 8.81 | 8.96 | 8.74 | 8.85 | +0.80% | 4,623,823 |
05/06/2026 | 8.91 | 8.94 | 8.64 | 8.78 | +0.11% | 4,563,943 |
05/05/2026 | 8.41 | 8.87 | 8.35 | 8.77 | +5.03% | 5,328,040 |
05/04/2026 | 8.42 | 8.56 | 8.23 | 8.35 | +0.60% | 6,180,148 |
05/04/2026 |
-$0.05 Earnings | |||||
05/01/2026 | 8.29 | 8.36 | 8.14 | 8.30 | +0.73% | 5,457,058 |
04/30/2026 | 8.27 | 8.36 | 8.19 | 8.24 | -0.36% | 1,488,215 |
04/29/2026 | 8.08 | 8.30 | 8.04 | 8.27 | +2.10% | 2,766,036 |
04/28/2026 | 8.09 | 8.13 | 8.00 | 8.10 | +0.62% | 1,905,418 |
04/27/2026 | 7.97 | 8.12 | 7.95 | 8.05 | +1.00% | 2,949,310 |
04/24/2026 | 7.91 | 8.00 | 7.85 | 7.97 | +0.25% | 1,023,729 |
04/23/2026 | 7.95 | 7.98 | 7.85 | 7.95 | +0.63% | 2,150,950 |
04/22/2026 | 8.09 | 8.10 | 7.88 | 7.90 | -1.86% | 1,772,803 |
04/21/2026 | 8.25 | 8.33 | 8.02 | 8.05 | -2.19% | 1,213,639 |
04/20/2026 | 8.02 | 8.25 | 7.99 | 8.23 | +1.73% | 2,944,942 |
04/17/2026 | 8.13 | 8.24 | 7.97 | 8.09 | +1.13% | 5,684,893 |
04/16/2026 | 8.01 | 8.09 | 7.96 | 8.00 | -0.50% | 1,476,564 |
04/15/2026 | 8.17 | 8.19 | 8.03 | 8.04 | -1.71% | 1,414,858 |
04/14/2026 | 8.02 | 8.20 | 8.02 | 8.18 | +1.74% | 2,378,126 |
04/13/2026 | 7.80 | 8.05 | 7.74 | 8.04 | +2.42% | 1,483,920 |
04/10/2026 | 7.98 | 8.08 | 7.84 | 7.85 | -1.26% | 1,232,281 |
04/09/2026 | 7.63 | 8.03 | 7.63 | 7.95 | +3.25% | 1,779,521 |
04/08/2026 | 7.47 | 7.70 | 7.43 | 7.70 | +6.80% | 2,170,114 |
04/07/2026 | 7.23 | 7.35 | 7.15 | 7.21 | -0.69% | 3,609,056 |
04/06/2026 | 7.17 | 7.30 | 7.17 | 7.26 | -1.22% | 2,995,882 |
04/02/2026 | 7.26 | 7.39 | 7.20 | 7.35 | +0.27% | 3,237,782 |
04/01/2026 | 7.51 | 7.51 | 7.32 | 7.33 | -1.21% | 2,293,126 |
03/31/2026 | 7.57 | 7.73 | 7.31 | 7.42 | +0.68% | 2,420,295 |
03/31/2026 |
$0.15 Dividend | |||||
03/30/2026 | 7.39 | 7.49 | 7.33 | 7.37 | +0.53% | 1,513,316 |
03/27/2026 | 7.51 | 7.53 | 7.31 | 7.33 | -3.23% | 1,523,231 |
03/26/2026 | 7.48 | 7.70 | 7.48 | 7.58 | +0.78% | 1,230,475 |
03/25/2026 | 7.57 | 7.58 | 7.43 | 7.52 | +0.66% | 1,151,519 |
03/24/2026 | 7.51 | 7.61 | 7.46 | 7.47 | -1.42% | 1,650,345 |
03/23/2026 | 7.60 | 7.78 | 7.51 | 7.58 | +3.07% | 2,276,222 |
03/20/2026 | 7.53 | 7.53 | 7.32 | 7.35 | -1.83% | 5,132,477 |
03/19/2026 | 7.35 | 7.52 | 7.35 | 7.49 | +0.53% | 1,558,556 |
03/18/2026 | 7.35 | 7.63 | 7.35 | 7.45 | 0.00% | 2,629,287 |
03/17/2026 | 7.52 | 7.55 | 7.42 | 7.45 | +0.66% | 2,342,713 |
03/16/2026 | 7.39 | 7.51 | 7.35 | 7.40 | +1.62% | 1,089,695 |
03/13/2026 | 7.49 | 7.60 | 7.22 | 7.28 | -1.59% | 1,297,757 |
03/12/2026 | 7.52 | 7.55 | 7.37 | 7.40 | -3.08% | 1,489,442 |
03/11/2026 | 7.68 | 7.70 | 7.59 | 7.63 | -0.89% | 1,274,190 |
03/10/2026 | 7.46 | 7.79 | 7.44 | 7.70 | +2.34% | 2,928,313 |
03/09/2026 | 7.51 | 7.68 | 7.28 | 7.53 | -2.04% | 1,625,164 |
03/06/2026 | 7.88 | 7.93 | 7.61 | 7.68 | -4.04% | 1,683,691 |
03/05/2026 | 7.94 | 8.06 | 7.77 | 8.01 | +0.37% | 1,908,822 |
03/04/2026 | 8.01 | 8.07 | 7.91 | 7.98 | +0.87% | 2,296,299 |
03/03/2026 | 7.89 | 7.94 | 7.61 | 7.91 | -0.98% | 2,059,996 |
03/02/2026 | 7.79 | 8.03 | 7.67 | 7.99 | +1.62% | 2,291,322 |
02/27/2026 | 8.18 | 8.45 | 7.78 | 7.86 | -3.26% | 4,222,643 |
02/26/2026 | 7.88 | 8.15 | 7.80 | 8.12 | +4.28% | 3,535,365 |
02/26/2026 |
-$0.04 Earnings | |||||
02/25/2026 | 7.88 | 7.89 | 7.72 | 7.79 | -0.75% | 1,304,816 |
02/24/2026 | 7.92 | 7.94 | 7.78 | 7.85 | -0.62% | 1,179,709 |
02/23/2026 | 8.04 | 8.13 | 7.80 | 7.90 | -1.95% | 1,756,970 |
02/20/2026 | 7.96 | 8.08 | 7.83 | 8.06 | +0.74% | 938,385 |
02/19/2026 | 8.15 | 8.27 | 7.99 | 8.00 | -1.81% | 1,966,077 |
02/18/2026 | 8.10 | 8.28 | 8.05 | 8.14 | +0.24% | 2,730,160 |
02/17/2026 | 8.16 | 8.24 | 8.04 | 8.12 | 0.00% | 1,197,335 |
02/13/2026 | 8.05 | 8.22 | 7.94 | 8.12 | +0.85% | 1,864,857 |
02/12/2026 | 8.29 | 8.39 | 7.88 | 8.06 | -2.26% | 2,268,527 |
02/11/2026 | 8.18 | 8.24 | 8.13 | 8.24 | +1.33% | 1,217,477 |
02/10/2026 | 7.82 | 8.18 | 7.82 | 8.13 | +3.62% | 1,932,865 |
02/09/2026 | 7.79 | 7.86 | 7.70 | 7.85 | +0.50% | 1,019,930 |
02/06/2026 | 7.61 | 7.86 | 7.61 | 7.81 | +2.84% | 1,548,172 |
02/05/2026 | 7.72 | 7.72 | 7.50 | 7.60 | -1.52% | 1,612,902 |
02/04/2026 | 7.44 | 7.76 | 7.44 | 7.71 | +5.07% | 1,905,813 |
02/03/2026 | 7.31 | 7.50 | 7.26 | 7.34 | +0.54% | 2,021,221 |