Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.73	11.78	11.78	11.82	1,250,513	+0.08(+0.68%)
Mar 27, 2024	11.64	11.75	11.60	11.74	1,263,830	+0.24(+2.09%)
Mar 26, 2024	11.65	11.68	11.50	11.50	1,185,009	-0.10(-0.85%)
Mar 25, 2024	11.78	11.82	11.58	11.60	1,113,110	-0.11(-0.93%)
Mar 22, 2024	11.94	12.03	11.71	11.71	1,301,743	-0.23(-1.91%)
Mar 21, 2024	11.81	12.01	11.77	11.94	1,812,452	+0.21(+1.78%)
Mar 20, 2024	11.75	11.82	11.63	11.73	1,724,021	-0.09(-0.75%)
Mar 19, 2024	11.71	11.86	11.71	11.82	703,630	+0.06(+0.51%)
Mar 18, 2024	11.65	11.83	11.63	11.76	1,058,810	+0.10(+0.85%)
Mar 15, 2024	11.70	11.86	11.54	11.66	2,650,830	-0.11(-0.93%)
Mar 14, 2024	11.80	11.88	11.65	11.77	1,177,390	-0.09(-0.75%)
Mar 13, 2024	11.91	12.01	11.82	11.86	815,812	-0.13(-1.08%)
Mar 12, 2024	11.94	12.06	11.92	11.99	808,362	+0.00(+0.00%)
Mar 11, 2024	12.04	12.10	11.96	11.99	822,192	-0.11(-0.90%)
Mar 08, 2024	12.10	12.15	12.02	12.09	690,568	+0.12(+0.99%)
Mar 07, 2024	12.12	12.12	11.90	11.98	797,210	-0.04(-0.33%)
Mar 06, 2024	12.07	12.28	11.98	12.02	698,314	+0.07(+0.58%)
Mar 05, 2024	11.99	12.12	11.95	11.95	913,372	-0.11(-0.91%)
Mar 04, 2024	12.05	12.11	11.98	12.06	887,329	-0.02(-0.16%)
Mar 01, 2024	11.83	12.07	11.74	12.07	1,894,118	+0.31(+2.61%)
Feb 29, 2024	11.82	11.83	11.65	11.77	1,729,265	+0.09(+0.76%)
Feb 28, 2024	11.24	11.77	11.24	11.68	1,367,578	+0.30(+2.61%)
Feb 27, 2024	11.41	11.66	10.96	11.38	1,654,725	-0.12(-1.03%)
Feb 26, 2024	11.67	11.74	11.48	11.50	1,330,836	-0.26(-2.19%)
Feb 23, 2024	11.92	12.04	11.73	11.76	1,467,712	-0.14(-1.17%)
Feb 22, 2024	11.86	11.91	11.60	11.90	1,505,444	+0.07(+0.59%)
Feb 21, 2024	11.60	11.86	11.59	11.83	2,016,674	+0.21(+1.79%)
Feb 20, 2024	11.45	11.65	11.39	11.62	1,144,129	+0.02(+0.17%)
Feb 16, 2024	11.55	11.72	11.48	11.60	1,202,402	-0.13(-1.10%)
Feb 15, 2024	11.52	11.74	11.52	11.73	1,188,026	+0.33(+2.87%)
Feb 14, 2024	11.37	11.53	11.24	11.40	1,197,194	+0.15(+1.32%)
Feb 13, 2024	11.28	11.45	11.11	11.25	1,666,993	-0.41(-3.49%)
Feb 12, 2024	11.63	11.71	11.59	11.66	1,417,783	+0.08(+0.68%)
Feb 09, 2024	11.53	11.61	11.42	11.58	999,580	+0.04(+0.34%)
Feb 08, 2024	11.38	11.54	11.35	11.54	1,025,796	+0.13(+1.13%)
Feb 07, 2024	11.51	11.52	11.34	11.41	1,282,054	-0.10(-0.86%)
Feb 06, 2024	11.41	11.59	11.37	11.51	1,398,761	+0.06(+0.52%)
Feb 05, 2024	11.38	11.54	11.30	11.45	1,213,154	-0.11(-0.94%)
Feb 02, 2024	11.55	11.65	11.39	11.56	1,335,151	-0.14(-1.19%)
Feb 01, 2024	11.49	11.70	11.40	11.70	1,930,619	+0.22(+1.90%)
Jan 31, 2024	11.79	11.84	11.47	11.48	1,323,578	-0.30(-2.53%)
Jan 30, 2024	11.76	11.86	11.71	11.78	1,346,585	-0.04(-0.34%)
Jan 29, 2024	11.69	11.84	11.61	11.82	1,001,580	+0.11(+0.93%)
Jan 26, 2024	11.77	11.79	11.70	11.71	908,564	+0.01(+0.08%)
Jan 25, 2024	11.65	11.72	11.47	11.70	2,279,294	+0.28(+2.43%)
Jan 24, 2024	11.77	11.78	11.40	11.42	1,153,658	-0.20(-1.71%)
Jan 23, 2024	11.90	11.91	11.60	11.62	2,466,102	-0.16(-1.35%)
Jan 22, 2024	11.73	11.81	11.66	11.78	2,702,365	+0.16(+1.37%)
Jan 19, 2024	11.36	11.63	11.22	11.62	1,572,540	+0.35(+3.08%)
Jan 18, 2024	11.40	11.40	11.14	11.27	1,228,150	-0.03(-0.26%)
Jan 17, 2024	11.21	11.40	11.14	11.30	1,035,071	-0.10(-0.87%)
Jan 16, 2024	11.31	11.44	11.26	11.40	1,403,490	-0.05(-0.43%)
Jan 12, 2024	11.65	11.69	11.37	11.45	957,450	+0.00(+0.00%)
Jan 11, 2024	11.49	11.51	11.34	11.45	895,015	-0.09(-0.77%)
Jan 10, 2024	11.58	11.61	11.48	11.54	1,130,251	+0.09(+0.78%)
Jan 09, 2024	11.53	11.57	11.45	11.45	1,540,419	-0.24(-2.04%)
Jan 08, 2024	11.47	11.71	11.47	11.69	965,017	+0.17(+1.46%)
Jan 05, 2024	11.46	11.65	11.40	11.52	1,077,468	+0.01(+0.09%)
Jan 04, 2024	11.55	11.65	11.47	11.51	886,082	-0.01(-0.09%)
Jan 03, 2024	11.49	11.66	11.43	11.52	1,143,873	-0.12(-1.02%)
Jan 02, 2024	11.63	11.78	11.55	11.64	1,312,549	+0.02(+0.17%)
Dec 29, 2023	11.72	11.78	11.62	11.62	1,162,678	-0.15(-1.26%)
Dec 28, 2023	11.72	11.86	11.70	11.77	1,110,255	-0.02(-0.17%)
Dec 27, 2023	11.77	11.88	11.74	11.79	1,578,599	-0.03(-0.25%)
Dec 26, 2023	11.77	11.85	11.68	11.82	732,049	+0.09(+0.75%)
Dec 22, 2023	11.74	11.85	11.68	11.73	1,431,237	+0.09(+0.76%)
Dec 21, 2023	11.66	11.69	11.55	11.64	1,309,212	+0.15(+1.28%)
Dec 20, 2023	11.45	11.64	11.32	11.49	1,891,836	+0.01(+0.09%)
Dec 19, 2023	11.46	11.62	11.41	11.48	2,653,454	+0.13(+1.13%)
Dec 18, 2023	11.42	11.49	11.31	11.35	1,237,436	-0.01(-0.09%)
Dec 15, 2023	11.57	11.57	11.19	11.36	2,162,348	-0.15(-1.28%)
Dec 14, 2023	11.36	11.80	11.36	11.51	2,877,868	+0.39(+3.54%)
Dec 13, 2023	10.85	11.16	10.76	11.12	2,433,386	+0.28(+2.54%)
Dec 12, 2023	10.86	10.95	10.80	10.84	1,560,421	+0.01(+0.09%)
Dec 11, 2023	10.64	10.91	10.60	10.83	1,470,129	+0.23(+2.13%)
Dec 08, 2023	10.43	10.64	10.42	10.61	1,494,730	+0.10(+0.94%)
Dec 07, 2023	10.36	10.55	10.29	10.51	1,601,821	+0.14(+1.33%)
Dec 06, 2023	10.60	10.68	10.36	10.37	1,242,973	-0.13(-1.22%)
Dec 05, 2023	10.78	10.84	10.49	10.50	1,504,373	-0.33(-3.09%)
Dec 04, 2023	10.74	10.88	10.67	10.83	2,747,471	+0.08(+0.73%)
Dec 01, 2023	10.46	10.77	10.41	10.76	1,608,317	+0.25(+2.34%)
Nov 30, 2023	10.49	10.59	10.38	10.51	1,746,099	+0.06(+0.56%)
Nov 29, 2023	10.56	10.64	10.40	10.45	1,887,566	+0.00(+0.00%)
Nov 28, 2023	10.52	10.54	10.34	10.45	3,559,016	+0.12(+1.14%)
Nov 27, 2023	10.24	10.37	10.18	10.33	1,748,312	+0.04(+0.38%)
Nov 24, 2023	10.23	10.33	10.16	10.29	915,775	+0.07(+0.67%)
Nov 22, 2023	10.29	10.36	10.19	10.22	865,826	+0.06(+0.58%)
Nov 21, 2023	10.24	10.26	10.12	10.17	1,150,669	-0.15(-1.43%)
Nov 20, 2023	10.27	10.32	10.18	10.31	1,259,580	+0.09(+0.86%)
Nov 17, 2023	10.17	10.27	10.16	10.22	1,194,321	+0.17(+1.66%)
Nov 16, 2023	10.21	10.25	10.01	10.06	1,263,808	-0.14(-1.35%)
Nov 15, 2023	10.18	10.31	10.16	10.19	1,561,623	+0.01(+0.10%)
Nov 14, 2023	10.16	10.29	10.06	10.19	1,928,898	+0.37(+3.81%)
Nov 13, 2023	9.664	9.885	9.585	9.811	1,381,136	+0.08(+0.81%)
Nov 10, 2023	9.664	9.772	9.556	9.733	811,961	+0.08(+0.81%)
Nov 09, 2023	9.792	9.792	9.585	9.654	1,189,804	-0.03(-0.30%)
Nov 08, 2023	9.929	9.949	9.605	9.684	1,081,533	-0.27(-2.67%)
Nov 07, 2023	9.998	10.05	9.890	9.949	1,242,517	-0.09(-0.88%)
Nov 06, 2023	10.11	10.16	9.954	10.04	1,683,665	-0.14(-1.35%)
Nov 03, 2023	9.939	10.35	9.929	10.18	2,809,687	+0.43(+4.44%)
Nov 02, 2023	9.595	9.762	9.340	9.743	2,738,442	+0.55(+5.99%)
Nov 01, 2023	9.290	9.310	9.064	9.192	1,893,442	-0.05(-0.53%)
Oct 31, 2023	9.133	9.261	9.113	9.241	1,107,148	+0.07(+0.75%)
Oct 30, 2023	9.094	9.320	9.064	9.172	1,038,155	+0.20(+2.19%)
Oct 27, 2023	9.408	9.438	8.912	8.976	1,588,591	-0.46(-4.90%)
Oct 26, 2023	9.438	9.546	9.340	9.438	1,330,386	+0.04(+0.42%)
Oct 25, 2023	9.418	9.526	9.389	9.399	1,184,250	-0.10(-1.04%)
Oct 24, 2023	9.497	9.595	9.413	9.497	1,281,536	+0.06(+0.62%)
Oct 23, 2023	9.261	9.521	9.222	9.438	1,361,426	+0.10(+1.05%)
Oct 20, 2023	9.477	9.517	9.320	9.340	1,352,341	-0.12(-1.25%)
Oct 19, 2023	9.566	9.693	9.438	9.458	1,217,408	-0.13(-1.33%)
Oct 18, 2023	9.605	9.698	9.536	9.585	1,267,295	-0.14(-1.42%)
Oct 17, 2023	9.546	9.856	9.546	9.723	1,339,833	+0.12(+1.23%)
Oct 16, 2023	9.507	9.703	9.399	9.605	1,227,779	+0.19(+1.98%)
Oct 13, 2023	9.585	9.615	9.399	9.418	1,369,362	-0.15(-1.54%)
Oct 12, 2023	9.605	9.644	9.467	9.566	1,459,119	-0.03(-0.31%)
Oct 11, 2023	9.693	9.772	9.521	9.595	1,124,588	-0.05(-0.51%)
Oct 10, 2023	9.625	9.738	9.556	9.644	992,024	+0.09(+0.93%)
Oct 09, 2023	9.517	9.615	9.433	9.556	1,084,222	-0.04(-0.41%)
Oct 06, 2023	9.556	9.718	9.418	9.595	1,229,998	+0.01(+0.10%)
Oct 05, 2023	9.526	9.689	9.492	9.585	1,113,923	+0.04(+0.41%)
Oct 04, 2023	9.418	9.556	9.281	9.546	1,103,468	+0.17(+1.78%)
Oct 03, 2023	9.546	9.580	9.349	9.379	1,866,830	-0.24(-2.45%)
Oct 02, 2023	9.605	9.693	9.575	9.615	1,735,792	-0.01(-0.10%)
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%)
Jul 03, 2023	10.01	10.32	9.993	10.28	975,985	+0.29(+2.92%)
Jun 30, 2023	10.02	10.05	9.896	9.993	1,762,227	+0.07(+0.69%)
Jun 29, 2023	9.536	9.935	9.536	9.925	1,711,997	+0.37(+3.87%)
Jun 28, 2023	9.642	9.642	9.521	9.555	1,677,440	-0.07(-0.70%)
Jun 27, 2023	9.449	9.642	9.304	9.623	2,486,666	+0.16(+1.73%)
Jun 26, 2023	9.352	9.560	9.352	9.459	1,769,804	+0.05(+0.51%)
Jun 23, 2023	9.401	9.478	9.323	9.410	4,572,185	-0.17(-1.81%)
Jun 22, 2023	9.545	9.584	9.459	9.584	1,412,861	-0.04(-0.40%)
Jun 21, 2023	9.632	9.705	9.420	9.623	1,983,702	-0.01(-0.10%)
Jun 20, 2023	9.719	9.767	9.613	9.632	5,628,580	-0.14(-1.38%)
Jun 16, 2023	9.912	9.970	9.719	9.767	3,628,066	-0.07(-0.69%)
Jun 15, 2023	9.912	9.931	9.656	9.835	2,388,331	-0.49(-4.77%)
May 08, 2023	10.34	10.46	10.28	10.33	2,488,834	-0.04(-0.37%)
May 05, 2023	10.65	11.07	10.02	10.37	2,904,148	+0.48(+4.88%)
May 04, 2023	9.690	9.980	9.647	9.883	2,848,883	+0.11(+1.09%)
May 03, 2023	9.632	10.04	9.632	9.777	2,198,345	+0.14(+1.40%)
May 02, 2023	9.700	9.738	9.430	9.642	2,204,139	-0.13(-1.28%)
May 01, 2023	9.767	9.970	9.738	9.767	2,569,407	+0.02(+0.20%)
Apr 28, 2023	9.565	9.874	9.478	9.748	3,623,046	+0.21(+2.23%)
Apr 27, 2023	9.671	9.690	9.430	9.536	2,109,782	-0.07(-0.70%)
Apr 26, 2023	9.565	9.796	9.508	9.603	2,742,240	-0.04(-0.40%)
Apr 25, 2023	9.796	9.854	9.598	9.642	1,725,355	-0.30(-3.01%)
Apr 24, 2023	9.854	9.985	9.845	9.941	1,483,170	+0.00(+0.00%)
Apr 21, 2023	9.883	9.980	9.782	9.941	1,667,062	+0.09(+0.88%)
Apr 20, 2023	9.970	10.00	9.782	9.854	1,767,618	-0.23(-2.30%)
Apr 19, 2023	10.06	10.12	9.985	10.09	1,733,531	-0.08(-0.76%)
Apr 18, 2023	10.13	10.25	10.01	10.16	1,045,316	+0.06(+0.57%)
Apr 17, 2023	9.931	10.14	9.902	10.11	1,843,374	+0.15(+1.55%)
Apr 14, 2023	10.05	10.12	9.791	9.951	1,500,187	-0.04(-0.39%)
Apr 13, 2023	9.845	10.04	9.806	9.989	924,396	+0.18(+1.87%)
Apr 12, 2023	10.11	10.15	9.777	9.806	2,534,967	-0.19(-1.93%)
Apr 11, 2023	9.970	10.07	9.927	9.999	2,206,647	+0.05(+0.48%)
Apr 10, 2023	9.951	10.09	9.864	9.951	2,977,320	-0.04(-0.39%)
Apr 06, 2023	10.07	10.08	9.902	9.989	1,885,543	+0.01(+0.10%)
Apr 05, 2023	9.999	10.06	9.927	9.980	2,050,033	-0.14(-1.34%)
Apr 04, 2023	10.21	10.27	9.927	10.11	914,849	-0.03(-0.29%)