Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)