Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	11.25	11.56	11.15	11.55	2,027,098	+0.21(+1.85%)
Nov 29, 2022	11.19	11.34	11.06	11.34	1,028,738	+0.19(+1.71%)
Nov 28, 2022	11.26	11.31	11.13	11.15	1,742,337	-0.26(-2.26%)
Nov 25, 2022	11.28	11.41	11.19	11.41	419,141	+0.17(+1.53%)
Nov 23, 2022	11.42	11.47	11.21	11.23	811,050	-0.27(-2.32%)
Nov 22, 2022	11.29	11.58	11.16	11.50	1,807,999	+0.29(+2.55%)
Nov 21, 2022	11.16	11.24	11.04	11.21	1,050,444	+0.01(+0.08%)
Nov 18, 2022	11.18	11.29	10.99	11.21	1,780,092	+0.37(+3.43%)
Nov 17, 2022	10.74	10.91	10.67	10.83	971,914	-0.10(-0.96%)
Nov 16, 2022	11.09	11.09	10.85	10.94	1,487,882	-0.27(-2.38%)
Nov 15, 2022	11.46	11.50	11.14	11.21	1,236,732	-0.02(-0.17%)
Nov 14, 2022	11.42	11.47	11.20	11.22	1,263,523	-0.30(-2.56%)
Nov 11, 2022	11.41	11.63	11.31	11.52	1,033,050	+0.21(+1.85%)
Nov 10, 2022	11.09	11.59	10.94	11.31	1,485,500	+0.77(+7.32%)
Nov 09, 2022	10.71	10.78	10.47	10.54	948,314	-0.24(-2.21%)
Nov 08, 2022	10.75	10.86	10.56	10.78	1,255,855	+0.03(+0.27%)
Nov 07, 2022	11.00	11.11	10.49	10.75	1,227,258	-0.10(-0.97%)
Nov 04, 2022	10.95	11.03	10.63	10.85	1,768,084	-0.02(-0.17%)
Nov 03, 2022	11.08	11.08	10.49	10.87	1,577,207	-0.10(-0.87%)
Nov 02, 2022	11.52	11.54	10.97	10.97	1,792,077	-0.71(-6.12%)
Nov 01, 2022	11.77	11.82	11.51	11.68	1,298,057	+0.09(+0.74%)
Oct 31, 2022	11.48	11.63	11.36	11.60	1,246,400	+0.04(+0.33%)
Oct 28, 2022	11.53	11.61	11.21	11.56	1,261,901	+0.07(+0.58%)
Oct 27, 2022	11.53	11.67	11.43	11.49	1,574,296	+0.14(+1.26%)
Oct 26, 2022	11.33	11.48	11.26	11.35	1,324,941	+0.09(+0.76%)
Oct 25, 2022	11.05	11.33	10.92	11.26	1,637,380	+0.20(+1.81%)
Oct 24, 2022	11.24	11.24	10.94	11.06	2,492,033	-0.09(-0.77%)
Oct 21, 2022	10.94	11.20	10.86	11.15	3,461,490	+0.30(+2.72%)
Oct 20, 2022	10.91	11.11	10.83	10.85	2,671,235	-0.01(-0.09%)
Oct 19, 2022	10.66	10.93	10.65	10.86	2,059,503	+0.06(+0.53%)
Oct 18, 2022	10.81	11.01	10.74	10.80	2,430,505	+0.23(+2.16%)
Oct 17, 2022	10.49	10.68	10.42	10.58	3,518,953	+0.38(+3.74%)
Oct 14, 2022	10.44	10.60	10.15	10.20	3,378,127	-0.03(-0.28%)
Oct 13, 2022	9.805	10.31	9.604	10.22	3,399,001	+0.22(+2.19%)
Oct 12, 2022	9.909	10.12	9.719	10.00	2,680,227	+0.09(+0.87%)
Oct 11, 2022	9.814	9.967	9.581	9.919	3,699,195	+0.11(+1.17%)
Oct 10, 2022	10.01	10.06	9.719	9.805	2,378,220	-0.16(-1.63%)
Oct 07, 2022	10.02	10.13	9.881	9.967	1,013,896	-0.14(-1.41%)
Oct 06, 2022	10.09	10.26	9.995	10.11	2,157,567	-0.07(-0.66%)
Oct 05, 2022	9.986	10.20	9.866	10.18	1,356,549	-0.05(-0.47%)
Oct 04, 2022	10.07	10.30	10.06	10.22	1,677,133	+0.41(+4.17%)
Oct 03, 2022	9.871	10.000	9.538	9.814	2,454,439	+0.17(+1.78%)
Sep 30, 2022	9.433	9.747	9.385	9.643	2,786,770	+0.10(+1.00%)
Sep 29, 2022	9.890	9.909	9.376	9.547	3,263,463	-0.59(-5.83%)
Sep 28, 2022	9.854	10.20	9.740	10.14	1,455,154	+0.44(+4.50%)
Sep 27, 2022	9.891	10.07	9.635	9.702	1,457,274	-0.01(-0.10%)
Sep 26, 2022	9.958	10.12	9.588	9.711	1,788,377	-0.36(-3.58%)
Sep 23, 2022	10.12	10.14	9.787	10.07	1,764,796	-0.27(-2.57%)
Sep 22, 2022	10.76	10.82	10.29	10.34	1,562,105	-0.50(-4.64%)
Sep 21, 2022	11.63	11.66	10.84	10.84	1,495,137	-0.65(-5.69%)
Sep 20, 2022	11.43	11.55	11.34	11.49	965,770	-0.08(-0.66%)
Sep 19, 2022	11.26	11.67	11.22	11.57	2,548,022	+0.12(+1.08%)
Sep 16, 2022	11.43	11.47	11.17	11.45	2,897,579	-0.08(-0.66%)
Sep 15, 2022	11.70	11.87	11.51	11.52	1,212,137	-0.20(-1.70%)
Sep 14, 2022	11.56	11.75	11.39	11.72	1,617,410	+0.11(+0.98%)
Sep 13, 2022	11.60	11.82	11.46	11.61	1,315,134	-0.40(-3.32%)
Sep 12, 2022	11.99	12.11	11.93	12.01	1,363,033	+0.17(+1.44%)
Sep 09, 2022	11.66	11.90	11.59	11.84	905,731	+0.32(+2.80%)
Sep 08, 2022	11.46	11.68	11.38	11.51	977,885	-0.08(-0.65%)
Sep 07, 2022	11.06	11.66	11.06	11.59	2,635,216	+0.47(+4.27%)
Sep 06, 2022	11.24	11.30	10.99	11.11	1,212,403	-0.12(-1.10%)
Sep 02, 2022	11.46	11.54	11.17	11.24	862,020	+0.00(+0.00%)