Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	12.75	12.89	12.61	12.73	1,909,452	-0.18(-1.39%)
May 27, 2022	12.75	12.96	12.72	12.91	1,366,745	+0.23(+1.79%)
May 26, 2022	12.56	12.80	12.53	12.68	1,576,017	+0.22(+1.75%)
May 25, 2022	11.77	12.59	11.77	12.46	2,076,147	+0.69(+5.88%)
May 24, 2022	11.76	11.78	11.44	11.77	2,050,962	-0.08(-0.64%)
May 23, 2022	11.93	11.98	11.64	11.84	1,931,883	+0.03(+0.24%)
May 20, 2022	12.73	12.73	11.64	11.82	2,313,912	-0.75(-5.96%)
May 19, 2022	12.64	12.93	12.50	12.56	1,994,716	-0.27(-2.14%)
May 18, 2022	13.12	13.39	12.71	12.84	2,130,237	-0.37(-2.80%)
May 17, 2022	12.90	13.37	12.87	13.21	2,156,429	+0.51(+4.03%)
May 16, 2022	12.53	12.81	12.43	12.70	2,177,760	+0.11(+0.90%)
May 13, 2022	12.14	12.64	11.92	12.58	2,737,170	+0.61(+5.06%)
May 12, 2022	11.82	11.99	11.46	11.98	2,729,747	+0.09(+0.80%)
May 11, 2022	12.30	12.59	11.73	11.88	1,611,941	-0.27(-2.26%)
May 10, 2022	11.89	12.22	11.65	12.16	2,761,475	+0.47(+4.06%)
May 09, 2022	12.63	12.73	11.62	11.68	2,284,113	-1.09(-8.53%)
May 06, 2022	12.35	13.01	12.19	12.77	2,242,582	+0.36(+2.90%)
May 05, 2022	12.56	13.15	12.19	12.41	2,293,781	-0.44(-3.39%)
May 04, 2022	12.82	12.99	12.40	12.85	2,136,427	-0.02(-0.15%)
May 03, 2022	13.21	13.24	12.66	12.87	1,467,741	-0.19(-1.45%)
May 02, 2022	13.31	13.48	12.78	13.06	1,678,163	-0.23(-1.71%)
Apr 29, 2022	13.79	13.98	13.24	13.28	1,350,309	-0.66(-4.76%)
Apr 28, 2022	13.71	14.00	13.29	13.95	1,061,062	+0.41(+3.01%)
Apr 27, 2022	13.35	13.77	13.27	13.54	1,517,427	+0.12(+0.92%)
Apr 26, 2022	13.61	13.74	13.39	13.42	1,027,673	-0.28(-2.07%)
Apr 25, 2022	13.40	13.75	13.24	13.70	1,375,927	+0.30(+2.26%)
Apr 22, 2022	13.35	13.68	13.32	13.40	1,552,679	+0.05(+0.36%)
Apr 21, 2022	13.73	13.91	13.32	13.35	1,411,054	-0.09(-0.63%)
Apr 20, 2022	13.61	13.85	13.42	13.44	1,759,383	+0.06(+0.42%)
Apr 19, 2022	13.09	13.53	13.09	13.38	2,233,664	+0.27(+2.02%)
Apr 18, 2022	13.32	13.60	13.06	13.11	2,036,757	-0.27(-1.98%)
Apr 14, 2022	13.23	13.56	13.19	13.38	2,614,234	+0.23(+1.73%)
Apr 13, 2022	12.40	13.18	12.28	13.15	1,843,459	+0.83(+6.77%)
Apr 12, 2022	12.15	12.45	12.08	12.32	1,480,018	+0.26(+2.12%)
Apr 11, 2022	11.87	12.19	11.80	12.06	1,763,369	+0.22(+1.84%)
Apr 08, 2022	12.09	12.17	11.83	11.84	1,014,546	-0.31(-2.57%)
Apr 07, 2022	12.57	12.58	12.03	12.16	1,382,414	-0.48(-3.82%)
Apr 06, 2022	12.99	13.09	12.59	12.64	1,077,898	-0.55(-4.17%)
Apr 05, 2022	13.74	13.91	13.11	13.19	831,090	-0.51(-3.73%)
Apr 04, 2022	13.58	13.73	13.22	13.70	1,265,832	+0.04(+0.28%)
Apr 01, 2022	13.50	13.72	13.35	13.66	1,867,943	+0.32(+2.41%)
Mar 31, 2022	13.52	13.68	13.34	13.34	1,512,109	-0.14(-1.05%)
Mar 30, 2022	13.58	13.63	13.40	13.48	1,270,589	-0.11(-0.84%)
Mar 29, 2022	13.45	13.70	13.33	13.60	1,805,731	+0.43(+3.24%)
Mar 28, 2022	13.16	13.28	13.01	13.17	1,379,057	+0.06(+0.43%)
Mar 25, 2022	13.07	13.26	13.00	13.11	943,466	+0.13(+1.02%)
Mar 24, 2022	12.96	13.00	12.79	12.98	1,481,485	+0.08(+0.59%)
Mar 23, 2022	13.16	13.24	12.91	12.91	1,224,727	-0.39(-2.92%)
Mar 22, 2022	13.35	13.57	13.22	13.29	1,943,330	+0.09(+0.72%)
Mar 21, 2022	13.59	13.68	13.14	13.20	1,800,865	-0.51(-3.73%)
Mar 18, 2022	13.55	13.73	13.34	13.71	4,714,394	+0.28(+2.12%)
Mar 17, 2022	13.08	13.45	13.01	13.43	2,065,927	+0.18(+1.36%)
Mar 16, 2022	12.87	13.29	12.80	13.25	2,149,659	+0.51(+4.01%)
Mar 15, 2022	12.79	13.02	12.51	12.74	2,087,746	+0.15(+1.20%)
Mar 14, 2022	12.74	12.83	12.42	12.58	2,512,164	+0.00(+0.00%)
Mar 11, 2022	12.87	13.18	12.55	12.58	1,708,079	-0.12(-0.97%)
Mar 10, 2022	12.32	12.71	12.22	12.71	1,886,603	+0.11(+0.90%)
Mar 09, 2022	12.48	12.81	12.45	12.59	1,765,111	+0.51(+4.23%)
Mar 08, 2022	11.64	12.34	11.40	12.08	2,469,216	+0.52(+4.50%)
Mar 07, 2022	12.58	12.58	11.53	11.56	2,164,474	-0.98(-7.78%)
Mar 04, 2022	12.70	12.79	12.33	12.54	2,161,265	-0.37(-2.86%)
Mar 03, 2022	13.25	13.32	12.79	12.91	3,053,483	-0.28(-2.15%)
Mar 02, 2022	12.74	13.26	12.70	13.19	1,414,250	+0.49(+3.88%)