Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	9.893	10.24	9.893	10.23	2,827,224	+0.44(+4.54%)
Mar 30, 2023	9.777	9.864	9.632	9.787	1,254,506	+0.16(+1.71%)
Mar 29, 2023	9.508	9.651	9.431	9.623	1,573,875	+0.26(+2.76%)
Mar 28, 2023	9.182	9.402	9.134	9.364	1,094,510	+0.06(+0.62%)
Mar 27, 2023	9.374	9.402	9.240	9.307	2,314,304	+0.09(+0.93%)
Mar 24, 2023	8.962	9.240	8.876	9.220	1,628,825	+0.11(+1.16%)
Mar 23, 2023	9.335	9.465	9.077	9.115	1,512,615	-0.19(-2.06%)
Mar 22, 2023	9.747	9.747	9.307	9.307	2,740,271	-0.55(-5.54%)
Mar 21, 2023	9.929	10.03	9.766	9.852	3,188,693	+0.11(+1.18%)
Mar 20, 2023	9.508	9.919	9.508	9.737	1,819,960	+0.13(+1.40%)
Mar 17, 2023	9.977	9.977	9.556	9.603	2,875,419	-0.43(-4.29%)
Mar 16, 2023	9.958	10.16	9.776	10.03	2,019,699	-0.06(-0.57%)
Mar 15, 2023	9.843	10.11	9.843	10.09	2,095,188	-0.07(-0.66%)
Mar 14, 2023	10.38	10.50	10.07	10.16	2,476,064	+0.12(+1.24%)
Mar 13, 2023	9.919	10.12	9.833	10.03	1,764,620	-0.13(-1.32%)
Mar 10, 2023	10.29	10.43	10.01	10.17	1,933,991	-0.25(-2.39%)
Mar 09, 2023	11.01	11.04	10.38	10.42	1,159,643	-0.60(-5.47%)
Mar 08, 2023	10.87	11.04	10.79	11.02	993,219	+0.14(+1.32%)
Mar 07, 2023	11.00	11.09	10.80	10.88	1,456,412	-0.11(-0.96%)
Mar 06, 2023	11.07	11.16	10.92	10.98	1,091,149	-0.04(-0.35%)
Mar 03, 2023	11.04	11.14	10.92	11.02	863,022	+0.09(+0.79%)
Mar 02, 2023	10.83	10.95	10.80	10.93	1,059,193	+0.01(+0.09%)
Mar 01, 2023	10.86	11.07	10.82	10.92	1,844,818	+0.07(+0.62%)
Feb 28, 2023	11.07	11.28	10.78	10.86	3,291,677	-0.15(-1.39%)
Feb 27, 2023	11.15	11.18	10.93	11.01	3,329,837	+0.04(+0.35%)
Feb 24, 2023	10.84	10.99	10.75	10.97	1,514,189	-0.08(-0.69%)
Feb 23, 2023	10.93	11.09	10.70	11.05	1,299,584	+0.23(+2.12%)
Feb 22, 2023	10.73	10.95	10.71	10.82	1,598,334	+0.01(+0.09%)
Feb 21, 2023	10.70	10.82	10.48	10.81	1,765,293	-0.04(-0.35%)
Feb 17, 2023	11.07	11.07	10.74	10.85	1,727,622	-0.20(-1.82%)
Feb 16, 2023	11.42	11.42	10.98	11.05	1,611,202	-0.62(-5.33%)
Feb 15, 2023	11.53	11.71	11.51	11.67	1,764,835	+0.01(+0.08%)
Feb 14, 2023	11.61	11.82	11.49	11.66	2,090,899	-0.04(-0.33%)
Feb 13, 2023	11.43	11.71	11.33	11.70	914,200	+0.25(+2.17%)
Feb 10, 2023	11.50	11.57	11.20	11.45	2,595,044	-0.16(-1.40%)
Feb 09, 2023	11.75	11.82	11.61	11.61	805,571	-0.03(-0.25%)
Feb 08, 2023	11.77	11.89	11.60	11.64	1,094,772	-0.26(-2.17%)
Feb 07, 2023	11.70	11.98	11.62	11.90	1,212,624	+0.11(+0.97%)
Feb 06, 2023	12.04	12.09	11.72	11.79	1,148,994	-0.36(-2.99%)
Feb 03, 2023	12.12	12.27	12.03	12.15	1,257,245	-0.10(-0.78%)
Feb 02, 2023	12.21	12.37	12.08	12.25	1,676,993	+0.18(+1.51%)
Feb 01, 2023	12.04	12.17	11.71	12.06	1,547,515	+0.03(+0.24%)
Jan 31, 2023	11.69	12.04	11.64	12.04	1,951,368	+0.41(+3.54%)
Jan 30, 2023	11.73	11.83	11.31	11.62	2,005,597	-0.22(-1.86%)
Jan 27, 2023	11.60	11.86	11.60	11.84	1,320,617	+0.17(+1.48%)
Jan 26, 2023	11.54	11.67	11.32	11.67	1,559,286	+0.22(+1.92%)
Jan 25, 2023	11.09	11.47	11.03	11.45	1,240,600	+0.31(+2.75%)
Jan 24, 2023	11.02	11.16	10.95	11.14	816,513	+0.03(+0.26%)
Jan 23, 2023	10.95	11.14	10.93	11.12	1,359,553	+0.12(+1.13%)
Jan 20, 2023	10.86	11.03	10.68	10.99	1,824,106	+0.24(+2.23%)
Jan 19, 2023	10.57	10.83	10.53	10.75	1,945,690	+0.06(+0.54%)
Jan 18, 2023	10.95	11.02	10.64	10.70	2,140,854	-0.27(-2.45%)
Jan 17, 2023	10.80	10.98	10.76	10.96	1,594,174	+0.17(+1.60%)
Jan 13, 2023	10.74	10.87	10.62	10.79	2,392,870	-0.08(-0.70%)
Jan 12, 2023	10.83	10.95	10.73	10.87	3,944,866	+0.11(+1.07%)
Jan 11, 2023	10.46	10.76	10.44	10.75	921,396	+0.40(+3.88%)
Jan 10, 2023	10.06	10.37	10.03	10.35	1,593,663	+0.21(+2.08%)
Jan 09, 2023	10.14	10.24	10.10	10.14	1,095,061	-0.04(-0.38%)
Jan 06, 2023	9.967	10.21	9.967	10.18	855,553	+0.25(+2.51%)
Jan 05, 2023	10.20	10.20	9.929	9.929	768,581	-0.27(-2.63%)
Jan 04, 2023	10.14	10.40	10.14	10.20	1,302,586	+0.19(+1.91%)