Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	9.680	9.865	9.630	9.800	1,041,530	+0.19(+1.98%)
Nov 20, 2024	9.550	9.675	9.510	9.610	643,987	+0.02(+0.21%)
Nov 19, 2024	9.560	9.620	9.505	9.590	1,067,294	-0.06(-0.62%)
Nov 18, 2024	9.620	9.715	9.490	9.650	1,102,975	+0.04(+0.42%)
Nov 15, 2024	9.750	9.845	9.565	9.610	1,570,737	-0.06(-0.62%)
Nov 14, 2024	10.01	10.06	9.625	9.670	1,289,890	-0.34(-3.40%)
Nov 13, 2024	9.960	10.10	9.910	10.01	2,342,123	+0.07(+0.70%)
Nov 12, 2024	9.810	10.00	9.700	9.940	2,583,683	+0.13(+1.33%)
Nov 11, 2024	9.760	9.920	9.660	9.810	2,153,930	+0.09(+0.93%)
Nov 08, 2024	9.460	9.795	9.340	9.720	2,443,134	+0.23(+2.42%)
Nov 07, 2024	9.960	9.990	9.260	9.490	3,425,902	+0.15(+1.61%)
Nov 06, 2024	9.220	9.440	9.130	9.340	3,089,772	+0.45(+5.06%)
Nov 05, 2024	8.770	8.930	8.745	8.890	1,140,268	+0.05(+0.57%)
Nov 04, 2024	8.780	8.920	8.770	8.840	1,748,555	+0.07(+0.80%)
Nov 01, 2024	8.870	8.990	8.755	8.770	1,374,124	-0.08(-0.90%)
Oct 31, 2024	9.060	9.075	8.810	8.850	2,187,692	-0.24(-2.64%)
Oct 30, 2024	9.040	9.225	9.040	9.090	1,772,439	+0.03(+0.33%)
Oct 29, 2024	8.980	9.125	8.970	9.060	1,116,143	-0.01(-0.11%)
Oct 28, 2024	9.100	9.120	8.965	9.070	1,598,885	+0.03(+0.33%)
Oct 25, 2024	9.150	9.190	8.990	9.040	1,581,873	-0.05(-0.55%)
Oct 24, 2024	9.010	9.100	8.980	9.090	978,550	+0.09(+1.00%)
Oct 23, 2024	9.040	9.040	8.905	9.000	1,341,719	-0.10(-1.10%)
Oct 22, 2024	9.070	9.135	9.030	9.100	1,206,597	-0.01(-0.11%)
Oct 21, 2024	9.040	9.120	8.980	9.110	1,120,022	+0.01(+0.11%)
Oct 18, 2024	9.270	9.270	9.100	9.100	999,150	-0.12(-1.30%)
Oct 17, 2024	9.120	9.230	9.105	9.220	894,987	+0.02(+0.22%)
Oct 16, 2024	9.220	9.309	9.180	9.200	928,602	+0.04(+0.44%)
Oct 15, 2024	9.170	9.330	9.150	9.160	2,309,303	+0.01(+0.11%)
Oct 14, 2024	9.100	9.160	9.040	9.150	2,143,205	+0.00(+0.00%)
Oct 11, 2024	9.200	9.290	9.050	9.150	1,712,553	-0.01(-0.11%)
Oct 10, 2024	9.070	9.165	9.000	9.160	1,622,203	+0.09(+0.99%)
Oct 09, 2024	9.160	9.250	9.060	9.070	1,434,850	-0.14(-1.52%)
Oct 08, 2024	9.230	9.290	8.995	9.210	1,086,080	-0.03(-0.32%)
Oct 07, 2024	9.360	9.440	9.190	9.240	1,206,926	-0.18(-1.91%)
Oct 04, 2024	9.380	9.490	9.340	9.420	1,169,181	+0.18(+1.95%)
Oct 03, 2024	9.260	9.275	9.080	9.240	1,164,191	-0.09(-0.96%)
Oct 02, 2024	9.200	9.345	9.160	9.330	1,806,535	+0.08(+0.86%)
Oct 01, 2024	9.170	9.325	9.035	9.250	1,564,110	+0.07(+0.76%)
Sep 30, 2024	9.290	9.290	9.045	9.180	1,888,965	-0.09(-0.97%)
Sep 27, 2024	9.486	9.516	9.250	9.270	1,662,786	-0.09(-0.95%)
Sep 26, 2024	9.437	9.496	9.349	9.359	1,881,324	-0.10(-1.04%)
Sep 25, 2024	9.723	9.723	9.447	9.457	1,385,465	-0.29(-2.93%)
Sep 24, 2024	9.673	9.841	9.659	9.742	1,144,389	+0.08(+0.81%)
Sep 23, 2024	9.752	9.831	9.654	9.664	1,305,551	-0.07(-0.71%)
Sep 20, 2024	9.624	9.846	9.526	9.733	2,703,455	-0.01(-0.10%)
Sep 19, 2024	9.349	9.742	9.300	9.742	2,606,474	+0.59(+6.45%)
Sep 18, 2024	9.280	9.363	9.108	9.152	1,387,844	-0.13(-1.38%)
Sep 17, 2024	8.975	9.304	8.960	9.280	1,981,557	+0.38(+4.31%)
Sep 16, 2024	9.034	9.044	8.871	8.896	979,017	-0.10(-1.09%)
Sep 13, 2024	8.857	8.994	8.832	8.994	2,427,333	+0.13(+1.44%)
Sep 12, 2024	8.876	8.945	8.803	8.867	1,469,784	+0.06(+0.67%)
Sep 11, 2024	8.689	8.871	8.650	8.807	2,920,544	+0.07(+0.79%)
Sep 10, 2024	8.778	8.827	8.680	8.739	1,192,786	-0.06(-0.67%)
Sep 09, 2024	8.945	8.970	8.748	8.798	1,460,623	-0.14(-1.54%)
Sep 06, 2024	8.935	9.046	8.847	8.935	3,123,770	-0.03(-0.33%)
Sep 05, 2024	9.152	9.191	8.876	8.965	1,540,995	-0.15(-1.62%)
Sep 04, 2024	9.280	9.418	9.088	9.113	919,918	-0.15(-1.59%)