Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	7.457	7.636	6.714	7.269	2,936,644	-0.28(-3.74%)
Mar 30, 2020	7.542	7.626	6.732	7.551	2,541,535	+0.08(+1.13%)
Mar 27, 2020	7.523	8.059	7.147	7.466	3,456,733	-0.54(-6.70%)
Mar 26, 2020	7.664	8.407	7.617	8.002	3,079,238	+0.42(+5.58%)
Mar 25, 2020	5.877	7.838	5.821	7.579	4,590,290	+1.87(+32.78%)
Mar 24, 2020	4.749	5.745	4.636	5.708	7,748,852	+1.31(+29.70%)
Mar 23, 2020	4.373	4.570	4.109	4.401	5,205,854	+0.02(+0.43%)
Mar 20, 2020	4.504	5.012	4.185	4.382	9,759,676	-0.01(-0.21%)
Mar 19, 2020	4.006	4.777	3.649	4.391	4,360,474	+0.37(+9.11%)
Mar 18, 2020	4.927	4.956	3.761	4.025	3,703,403	-1.23(-23.43%)
Mar 17, 2020	6.122	6.173	5.078	5.256	3,425,310	-0.80(-13.20%)
Mar 16, 2020	6.817	6.817	5.924	6.056	3,614,381	-1.83(-23.24%)
Mar 13, 2020	7.250	7.889	6.206	7.889	4,250,065	+1.06(+15.56%)
Mar 12, 2020	8.172	8.209	6.676	6.827	4,865,204	-2.03(-22.93%)
Mar 11, 2020	8.999	9.479	8.792	8.858	4,324,572	-1.04(-10.54%)
Mar 10, 2020	10.14	10.17	9.366	9.902	4,949,761	+0.27(+2.83%)
Mar 09, 2020	10.64	10.70	9.620	9.629	3,357,720	-1.81(-15.86%)
Mar 06, 2020	10.89	11.93	10.85	11.44	3,437,485	+0.03(+0.25%)
Mar 05, 2020	12.11	12.11	11.20	11.42	3,586,930	-1.03(-8.31%)
Mar 04, 2020	12.38	12.54	12.19	12.45	2,489,724	+0.23(+1.85%)
Mar 03, 2020	12.81	13.10	12.13	12.22	3,462,577	-0.62(-4.83%)
Mar 02, 2020	12.49	12.85	11.95	12.85	3,174,248	+0.42(+3.41%)
Feb 28, 2020	12.57	12.99	12.24	12.42	6,567,740	-0.51(-3.93%)
Feb 27, 2020	13.03	13.85	12.71	12.93	5,268,490	-0.36(-2.69%)
Feb 26, 2020	14.01	14.05	13.28	13.29	4,084,361	-0.50(-3.62%)
Feb 25, 2020	14.67	14.74	13.73	13.79	3,581,030	-0.88(-6.03%)
Feb 24, 2020	14.68	14.77	14.54	14.67	3,175,149	-0.44(-2.92%)
Feb 21, 2020	15.12	15.18	15.03	15.11	1,704,811	-0.02(-0.12%)
Feb 20, 2020	15.03	15.29	15.00	15.13	1,672,447	+0.08(+0.56%)
Feb 19, 2020	15.19	15.29	14.96	15.05	1,670,189	-0.14(-0.93%)
Feb 18, 2020	15.34	15.38	15.11	15.19	961,450	-0.20(-1.28%)
Feb 14, 2020	15.40	15.40	15.28	15.38	540,762	+0.03(+0.18%)
Feb 13, 2020	15.50	15.53	15.31	15.36	769,091	-0.23(-1.45%)
Feb 12, 2020	15.33	15.59	15.30	15.58	1,482,084	+0.36(+2.35%)
Feb 11, 2020	15.27	15.33	15.18	15.22	979,053	+0.06(+0.37%)
Feb 10, 2020	15.12	15.20	15.04	15.17	708,897	+0.06(+0.37%)
Feb 07, 2020	15.18	15.23	15.07	15.11	790,353	-0.16(-1.05%)
Feb 06, 2020	15.33	15.41	15.19	15.27	1,065,632	+0.02(+0.12%)
Feb 05, 2020	15.17	15.34	15.11	15.25	1,718,345	+0.20(+1.31%)
Feb 04, 2020	14.82	15.19	14.82	15.05	1,448,247	+0.37(+2.50%)
Feb 03, 2020	14.69	14.89	14.63	14.69	1,775,281	+0.06(+0.39%)
Jan 31, 2020	14.87	14.91	14.62	14.63	3,075,807	-0.29(-1.95%)
Jan 30, 2020	15.04	15.10	14.82	14.92	1,695,891	-0.24(-1.55%)
Jan 29, 2020	15.12	15.27	15.11	15.16	1,507,085	+0.08(+0.50%)
Jan 28, 2020	15.08	15.23	15.05	15.08	980,331	+0.06(+0.38%)
Jan 27, 2020	15.05	15.17	14.99	15.03	1,745,810	-0.24(-1.60%)
Jan 24, 2020	15.61	15.61	15.13	15.27	2,082,122	-0.33(-2.11%)
Jan 23, 2020	15.80	15.80	15.50	15.60	1,465,151	-0.23(-1.43%)
Jan 22, 2020	15.78	15.99	15.76	15.83	2,081,840	+0.07(+0.42%)
Jan 21, 2020	15.90	15.94	15.64	15.76	1,148,941	-0.21(-1.30%)
Jan 17, 2020	15.93	15.98	15.83	15.97	1,529,342	+0.07(+0.41%)
Jan 16, 2020	15.86	15.93	15.77	15.90	1,420,372	+0.18(+1.14%)
Jan 15, 2020	15.61	15.79	15.58	15.72	2,243,852	+0.10(+0.66%)
Jan 14, 2020	15.66	15.78	15.57	15.62	1,553,951	-0.05(-0.30%)
Jan 13, 2020	15.61	15.73	15.53	15.67	1,660,322	+0.04(+0.24%)
Jan 10, 2020	15.60	15.68	15.55	15.63	1,616,120	+0.05(+0.30%)
Jan 09, 2020	15.84	15.89	15.56	15.58	2,017,598	-0.24(-1.54%)
Jan 08, 2020	15.84	15.92	15.72	15.83	2,247,622	+0.00(+0.00%)
Jan 07, 2020	16.12	16.28	15.81	15.83	2,434,442	-0.24(-1.46%)
Jan 06, 2020	16.30	16.31	16.05	16.06	1,557,134	-0.36(-2.18%)
Jan 03, 2020	16.27	16.52	16.27	16.42	684,221	-0.09(-0.57%)