Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.69	12.04	11.64	12.04	1,951,368	+0.41(+3.54%)
Jan 30, 2023	11.73	11.83	11.31	11.62	2,005,597	-0.22(-1.86%)
Jan 27, 2023	11.60	11.86	11.60	11.84	1,320,617	+0.17(+1.48%)
Jan 26, 2023	11.54	11.67	11.32	11.67	1,559,286	+0.22(+1.92%)
Jan 25, 2023	11.09	11.47	11.03	11.45	1,240,600	+0.31(+2.75%)
Jan 24, 2023	11.02	11.16	10.95	11.14	816,513	+0.03(+0.26%)
Jan 23, 2023	10.95	11.14	10.93	11.12	1,359,553	+0.12(+1.13%)
Jan 20, 2023	10.86	11.03	10.68	10.99	1,824,106	+0.24(+2.23%)
Jan 19, 2023	10.57	10.83	10.53	10.75	1,945,690	+0.06(+0.54%)
Jan 18, 2023	10.95	11.02	10.64	10.70	2,140,854	-0.27(-2.45%)
Jan 17, 2023	10.80	10.98	10.76	10.96	1,594,174	+0.17(+1.60%)
Jan 13, 2023	10.74	10.87	10.62	10.79	2,392,870	-0.08(-0.70%)
Jan 12, 2023	10.83	10.95	10.73	10.87	3,944,866	+0.11(+1.07%)
Jan 11, 2023	10.46	10.76	10.44	10.75	921,396	+0.40(+3.88%)
Jan 10, 2023	10.06	10.37	10.03	10.35	1,593,663	+0.21(+2.08%)
Jan 09, 2023	10.14	10.24	10.10	10.14	1,095,061	-0.04(-0.38%)
Jan 06, 2023	9.967	10.21	9.967	10.18	855,553	+0.25(+2.51%)
Jan 05, 2023	10.20	10.20	9.929	9.929	768,581	-0.27(-2.63%)
Jan 04, 2023	10.14	10.40	10.14	10.20	1,302,586	+0.19(+1.91%)
Jan 03, 2023	10.28	10.39	9.986	10.01	1,558,057	-0.13(-1.32%)
Dec 30, 2022	9.910	10.17	9.862	10.14	1,091,146	+0.11(+1.05%)
Dec 29, 2022	9.881	10.06	9.814	10.03	1,117,546	+0.22(+2.24%)
Dec 28, 2022	10.00	10.09	9.757	9.814	1,449,127	-0.19(-1.91%)
Dec 27, 2022	9.986	10.05	9.928	10.00	873,271	-0.04(-0.38%)
Dec 23, 2022	9.757	10.05	9.747	10.04	674,409	+0.25(+2.53%)
Dec 22, 2022	9.728	9.814	9.566	9.795	3,165,982	-0.04(-0.39%)
Dec 21, 2022	10.28	10.31	9.743	9.833	2,628,913	-0.47(-4.53%)
Dec 20, 2022	10.34	10.40	10.24	10.30	1,317,345	-0.05(-0.46%)
Dec 19, 2022	10.48	10.55	10.25	10.35	1,694,709	-0.18(-1.72%)
Dec 16, 2022	10.43	10.55	10.30	10.53	2,238,148	-0.15(-1.43%)
Dec 15, 2022	10.69	10.91	10.63	10.68	1,605,518	-0.18(-1.67%)
Dec 14, 2022	11.09	11.16	10.80	10.86	1,273,130	-0.28(-2.48%)
Dec 13, 2022	11.56	11.63	11.07	11.14	1,429,744	-0.05(-0.43%)
Dec 12, 2022	11.01	11.20	10.84	11.19	1,445,716	+0.22(+2.00%)
Dec 09, 2022	10.88	11.01	10.80	10.97	2,738,832	-0.05(-0.43%)
Dec 08, 2022	11.12	11.33	10.96	11.01	2,260,116	-0.01(-0.09%)
Dec 07, 2022	10.85	11.19	10.80	11.02	1,698,079	+0.12(+1.14%)
Dec 06, 2022	10.95	11.02	10.84	10.90	737,623	-0.10(-0.95%)
Dec 05, 2022	11.33	11.40	11.00	11.01	856,562	-0.47(-4.07%)
Dec 02, 2022	11.42	11.58	11.37	11.47	895,485	-0.14(-1.23%)
Dec 01, 2022	11.67	11.79	11.51	11.61	1,115,644	+0.07(+0.58%)
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%)