Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2022	13.19	13.26	12.60	12.70	1,797,809	-0.55(-4.15%)
Feb 28, 2022	13.37	13.52	13.01	13.25	2,385,017	-0.36(-2.65%)
Feb 25, 2022	13.66	13.62	13.35	13.61	1,623,261	+0.04(+0.28%)
Feb 24, 2022	12.83	13.57	12.58	13.57	1,871,164	+0.28(+2.14%)
Feb 23, 2022	13.94	13.95	13.26	13.28	1,300,249	-0.49(-3.57%)
Feb 22, 2022	14.04	14.14	13.63	13.78	1,272,259	-0.29(-2.09%)
Feb 18, 2022				14.07	0	-0.34(-2.37%)
Feb 17, 2022	14.37	14.57	14.23	14.41	1,376,649	-0.11(-0.78%)
Feb 16, 2022	14.22	14.53	14.20	14.52	1,907,018	+0.27(+1.86%)
Feb 15, 2022	13.87	14.30	13.86	14.26	939,033	+0.58(+4.22%)
Feb 14, 2022	13.81	13.99	13.55	13.68	884,674	-0.13(-0.96%)
Feb 11, 2022	14.06	14.32	13.68	13.81	1,351,549	-0.22(-1.55%)
Feb 10, 2022	13.99	14.44	13.92	14.03	1,392,688	-0.18(-1.27%)
Feb 09, 2022	13.95	14.27	13.91	14.21	2,055,374	+0.39(+2.81%)
Feb 08, 2022	13.54	13.91	13.50	13.82	1,835,959	+0.31(+2.31%)
Feb 07, 2022	13.30	13.72	13.30	13.51	1,436,611	+0.23(+1.71%)
Feb 04, 2022	12.89	13.42	12.82	13.28	1,457,297	+0.27(+2.04%)
Feb 03, 2022	12.93			13.02	1,098,952	-0.09(-0.72%)
Feb 02, 2022	13.37	13.44	12.98	13.11	1,505,890	-0.27(-1.98%)
Feb 01, 2022	13.13	13.56	12.94	13.38	1,681,480	+0.27(+2.02%)
Jan 31, 2022	12.55	13.11		13.11	1,735,677	+0.41(+3.20%)
Jan 28, 2022	12.35	12.68	11.99	12.71	1,501,348	+0.29(+2.36%)
Jan 27, 2022	13.10	13.27	12.29	12.41	1,495,345	-0.59(-4.52%)
Jan 26, 2022	13.51	13.68	12.93	13.00	1,857,858	-0.28(-2.14%)
Jan 25, 2022	13.06	13.40	12.76	13.28	1,356,522	+0.05(+0.36%)
Jan 24, 2022	12.89	13.30	12.68	13.24	2,352,356	+0.07(+0.50%)
Jan 21, 2022	13.21	13.38	13.02	13.17	1,573,425	-0.09(-0.64%)
Jan 20, 2022	13.60	13.81	13.21	13.26	1,409,737	-0.36(-2.64%)
Jan 19, 2022	13.79	13.88	13.55	13.62	1,465,986	-0.12(-0.90%)
Jan 18, 2022	13.92	14.11	13.73	13.74	1,626,967	-0.21(-1.49%)
Jan 14, 2022				13.95	0	+0.16(+1.17%)
Jan 13, 2022	13.76	13.93	13.67	13.79	779,230	+0.14(+1.04%)
Jan 12, 2022	13.94	14.02	13.64	13.64	911,579	-0.16(-1.17%)
Jan 11, 2022	13.59	13.90	13.39	13.81	1,061,151	+0.27(+2.03%)
Jan 10, 2022	13.79	13.79	13.43	13.53	1,287,746	-0.18(-1.31%)
Jan 07, 2022	13.47	13.99	13.45	13.71	1,690,124	+0.36(+2.69%)
Jan 06, 2022	13.30	13.46	13.18	13.35	1,415,309	+0.14(+1.08%)
Jan 05, 2022	13.50	13.72	13.13	13.21	1,437,566	-0.23(-1.69%)
Jan 04, 2022	13.52	13.73	13.43	13.44	1,167,020	+0.09(+0.71%)