Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	9.802	9.841	9.585	9.625	1,109,705	-0.09(-0.91%)
Sep 28, 2023	9.497	9.802	9.497	9.713	1,937,256	+0.24(+2.49%)
Sep 27, 2023	9.467	9.672	9.419	9.477	1,733,100	+0.07(+0.72%)
Sep 26, 2023	9.458	9.540	9.331	9.409	1,928,115	-0.14(-1.43%)
Sep 25, 2023	9.331	9.574	9.506	9.545	1,484,195	+0.15(+1.55%)
Sep 22, 2023	9.458	9.545	9.399	9.399	1,525,089	-0.05(-0.51%)
Sep 21, 2023	9.516	9.584	9.419	9.448	2,607,862	-0.14(-1.42%)
Sep 20, 2023	9.682	9.793	9.560	9.584	1,717,186	-0.03(-0.30%)
Sep 19, 2023	9.662	9.686	9.594	9.613	2,556,323	-0.02(-0.20%)
Sep 18, 2023	9.779	9.789	9.570	9.633	1,309,771	-0.18(-1.79%)
Sep 15, 2023	9.506	9.862	9.497	9.808	3,619,579	+0.24(+2.54%)
Sep 14, 2023	9.633	9.740	9.433	9.565	1,691,279	+0.04(+0.41%)
Sep 13, 2023	9.837	9.886	9.516	9.526	1,680,179	-0.33(-3.36%)
Sep 12, 2023	9.808	9.866	9.764	9.857	1,198,747	+0.05(+0.50%)
Sep 11, 2023	9.886	9.935	9.798	9.808	1,360,435	-0.02(-0.20%)
Sep 08, 2023	9.750	9.886	9.652	9.827	1,673,738	+0.14(+1.41%)
Sep 07, 2023	9.652	9.779	9.579	9.691	1,775,080	-0.07(-0.70%)
Sep 06, 2023	9.750	9.793	9.662	9.759	4,571,615	+0.01(+0.10%)
Sep 05, 2023	9.643	9.764	9.633	9.750	2,582,900	+0.04(+0.40%)
Sep 01, 2023	9.798	9.847	9.662	9.711	1,644,355	-0.01(-0.10%)
Aug 31, 2023	9.779	9.779	9.623	9.720	2,496,210	-0.01(-0.10%)
Aug 30, 2023	9.866	9.905	9.638	9.730	3,942,732	-0.18(-1.86%)
Aug 29, 2023	9.652	9.959	9.594	9.915	3,967,827	+0.26(+2.72%)
Aug 28, 2023	9.429	9.667	9.424	9.652	2,756,013	+0.34(+3.66%)
Aug 25, 2023	9.390	9.399	9.180	9.312	1,791,500	-0.03(-0.31%)
Aug 24, 2023	9.477	9.613	9.322	9.341	2,855,494	-0.19(-2.04%)
Aug 23, 2023	9.545	9.594	9.472	9.536	2,176,224	+0.04(+0.41%)
Aug 22, 2023	9.487	9.579	9.302	9.497	2,455,228	+0.08(+0.83%)
Aug 21, 2023	9.409	9.438	9.307	9.419	3,548,500	+0.00(+0.00%)
Aug 18, 2023	9.244	9.526	9.205	9.419	8,287,647	+0.08(+0.83%)
Aug 17, 2023	9.429	9.487	9.331	9.341	1,820,620	-0.08(-0.83%)
Aug 16, 2023	9.390	9.516	9.390	9.419	1,366,848	+0.01(+0.10%)
Aug 15, 2023	9.380	9.524	9.365	9.409	1,156,360	-0.11(-1.12%)
Aug 14, 2023	9.458	9.545	9.413	9.516	1,185,358	-0.04(-0.41%)
Aug 11, 2023	9.623	9.667	9.443	9.555	1,439,855	-0.15(-1.50%)
Aug 10, 2023	9.769	9.857	9.652	9.701	1,455,097	-0.07(-0.70%)
Aug 09, 2023	9.682	9.823	9.643	9.769	1,306,086	+0.05(+0.50%)
Aug 08, 2023	9.604	9.750	9.458	9.720	1,737,912	-0.10(-0.99%)
Aug 07, 2023	9.477	9.827	9.438	9.818	1,675,428	+0.29(+3.06%)
Aug 04, 2023	9.623	9.759	9.429	9.526	1,270,661	+0.08(+0.82%)
Aug 03, 2023	9.643	9.662	9.312	9.448	1,753,806	-0.32(-3.29%)
Aug 02, 2023	9.876	9.876	9.662	9.769	1,283,791	-0.19(-1.95%)
Aug 01, 2023	10.01	10.01	9.725	9.964	965,035	-0.06(-0.58%)
Jul 31, 2023	9.964	10.19	9.944	10.02	1,325,342	+0.06(+0.59%)
Jul 28, 2023	9.720	9.973	9.711	9.964	1,387,139	+0.35(+3.64%)
Jul 27, 2023	9.750	9.769	9.613	9.613	1,553,690	-0.04(-0.40%)
Jul 26, 2023	9.604	9.779	9.604	9.652	1,506,962	+0.01(+0.10%)
Jul 25, 2023	9.613	9.662	9.506	9.643	1,109,605	+0.04(+0.41%)
Jul 24, 2023	9.759	9.779	9.594	9.604	998,957	-0.12(-1.20%)
Jul 21, 2023	9.730	9.808	9.657	9.720	1,210,214	+0.05(+0.50%)
Jul 20, 2023	9.643	9.769	9.438	9.672	2,100,483	-0.15(-1.49%)
Jul 19, 2023	10.02	10.08	9.798	9.818	1,828,118	-0.08(-0.79%)
Jul 18, 2023	9.711	9.954	9.672	9.896	2,562,898	+0.16(+1.60%)
Jul 17, 2023	9.759	9.871	9.701	9.740	1,598,780	-0.06(-0.60%)
Jul 14, 2023	10.07	10.07	9.686	9.798	1,199,794	-0.25(-2.52%)
Jul 13, 2023	10.16	10.27	9.993	10.05	1,476,945	-0.15(-1.43%)
Jul 12, 2023	10.57	10.57	10.18	10.20	1,220,072	-0.15(-1.41%)
Jul 11, 2023	10.32	10.44	10.28	10.34	1,470,094	-0.01(-0.09%)
Jul 10, 2023	10.13	10.38	10.05	10.35	1,711,104	+0.20(+2.01%)
Jul 07, 2023	10.04	10.28	9.993	10.15	2,480,221	+0.13(+1.26%)
Jul 06, 2023	9.993	10.03	9.871	10.02	1,978,313	-0.11(-1.06%)
Jul 05, 2023	10.16	10.25	9.944	10.13	1,977,918	-0.16(-1.51%)