Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	10.41	10.44	10.28	10.38	1,205,997	+0.00(+0.00%)
May 08, 2024	10.55	10.60	10.35	10.38	1,320,367	-0.28(-2.63%)
May 07, 2024	10.78	10.87	10.60	10.66	1,691,184	-0.04(-0.37%)
May 06, 2024	10.84	10.86	10.64	10.70	1,584,872	-0.03(-0.28%)
May 03, 2024	10.92	10.98	10.68	10.73	1,423,797	+0.03(+0.28%)
May 02, 2024	11.16	11.16	10.50	10.70	1,895,067	-0.26(-2.37%)
May 01, 2024	11.06	11.14	10.90	10.96	1,343,961	-0.04(-0.36%)
Apr 30, 2024	11.05	11.10	10.93	11.00	1,397,969	-0.11(-0.99%)
Apr 29, 2024	11.19	11.27	11.03	11.11	1,202,811	+0.00(+0.00%)
Apr 26, 2024	11.13	11.28	11.09	11.11	834,307	+0.01(+0.09%)
Apr 25, 2024	11.23	11.26	11.05	11.10	1,195,117	-0.28(-2.46%)
Apr 24, 2024	11.35	11.44	11.24	11.38	1,206,670	-0.02(-0.18%)
Apr 23, 2024	11.27	11.48	11.25	11.40	820,430	+0.12(+1.06%)
Apr 22, 2024	11.07	11.29	11.02	11.28	973,539	+0.24(+2.17%)
Apr 19, 2024	10.92	11.06	10.90	11.04	1,036,789	+0.13(+1.19%)
Apr 18, 2024	10.99	11.05	10.84	10.91	1,231,442	-0.05(-0.46%)
Apr 17, 2024	11.28	11.30	10.94	10.96	1,192,800	-0.27(-2.40%)
Apr 16, 2024	11.39	11.39	11.18	11.23	939,288	-0.24(-2.09%)
Apr 15, 2024	11.63	11.66	11.36	11.47	1,572,103	-0.06(-0.52%)
Apr 12, 2024	11.71	11.73	11.46	11.53	1,072,658	-0.22(-1.87%)
Apr 11, 2024	11.70	11.82	11.60	11.75	755,492	+0.09(+0.77%)
Apr 10, 2024	11.67	11.83	11.56	11.66	1,692,469	-0.30(-2.51%)
Apr 09, 2024	11.99	11.99	11.76	11.96	999,303	+0.05(+0.42%)
Apr 08, 2024	11.69	11.92	11.69	11.91	911,769	+0.24(+2.06%)
Apr 05, 2024	11.65	11.71	11.60	11.67	544,645	+0.03(+0.26%)
Apr 04, 2024	11.82	11.86	11.56	11.64	1,702,076	-0.04(-0.34%)
Apr 03, 2024	11.53	11.69	11.48	11.68	1,437,635	+0.10(+0.86%)
Apr 02, 2024	11.56	11.88	11.50	11.58	1,469,718	-0.11(-0.94%)
Apr 01, 2024	11.85	11.86	11.65	11.69	1,362,070	-0.13(-1.10%)
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%)