Register to chat with like-minded investors on our interactive forums.
RLJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 10.20 | -0.11 | -1.07% | 10.30 | 10.335 | 10.20 | 801,479 |
| May 20 2024 | 10.31 | -0.06 | -0.58% | 10.34 | 10.47 | 10.28 | 1,313,103 |
| May 17 2024 | 10.37 | -0.13 | -1.24% | 10.53 | 10.54 | 10.34 | 808,987 |
| May 16 2024 | 10.50 | 0.10 | 0.96% | 10.37 | 10.51 | 10.37 | 680,139 |
| May 15 2024 | 10.40 | -0.02 | -0.19% | 10.56 | 10.56 | 10.38 | 875,614 |
| May 14 2024 | 10.42 | 0.06 | 0.58% | 10.47 | 10.53 | 10.34 | 1,097,344 |
| May 13 2024 | 10.36 | 0.03 | 0.29% | 10.43 | 10.49 | 10.29 | 909,959 |
| May 10 2024 | 10.33 | -0.05 | -0.48% | 10.42 | 10.42 | 10.29 | 1,215,810 |
| May 09 2024 | 10.38 | 0.00 | 0.00% | 10.41 | 10.44 | 10.28 | 1,205,987 |
| May 08 2024 | 10.38 | -0.28 | -2.63% | 10.55 | 10.60 | 10.35 | 1,320,367 |
| May 07 2024 | 10.66 | -0.04 | -0.37% | 10.78 | 10.87 | 10.60 | 1,691,184 |
| May 06 2024 | 10.70 | -0.03 | -0.28% | 10.84 | 10.86 | 10.645 | 1,584,870 |
| May 03 2024 | 10.73 | 0.03 | 0.28% | 10.92 | 10.98 | 10.68 | 1,423,797 |
| May 02 2024 | 10.70 | -0.26 | -2.37% | 11.16 | 11.16 | 10.50 | 1,895,067 |
| May 01 2024 | 10.96 | -0.04 | -0.36% | 11.06 | 11.14 | 10.90 | 1,343,961 |
| Apr 30 2024 | 11.00 | -0.11 | -0.99% | 11.05 | 11.10 | 10.93 | 1,397,969 |
| Apr 29 2024 | 11.11 | 0.00 | 0.00% | 11.19 | 11.27 | 11.03 | 1,202,811 |
| Apr 26 2024 | 11.11 | 0.01 | 0.09% | 11.13 | 11.28 | 11.08 | 834,307 |
| Apr 25 2024 | 11.10 | -0.28 | -2.46% | 11.23 | 11.255 | 11.05 | 1,195,117 |
| Apr 24 2024 | 11.38 | -0.02 | -0.18% | 11.35 | 11.44 | 11.24 | 1,206,670 |
| Apr 23 2024 | 11.40 | 0.12 | 1.06% | 11.27 | 11.48 | 11.25 | 819,829 |
| Apr 22 2024 | 11.28 | 0.24 | 2.17% | 11.07 | 11.29 | 11.02 | 973,539 |
| Apr 19 2024 | 11.04 | 0.13 | 1.19% | 10.92 | 11.06 | 10.8984 | 1,036,789 |
| Apr 18 2024 | 10.91 | -0.05 | -0.46% | 10.99 | 11.05 | 10.84 | 1,231,442 |
| Apr 17 2024 | 10.96 | -0.27 | -2.40% | 11.28 | 11.3002 | 10.94 | 1,192,800 |
| Apr 16 2024 | 11.23 | -0.24 | -2.09% | 11.39 | 11.39 | 11.18 | 939,288 |
| Apr 15 2024 | 11.47 | -0.06 | -0.52% | 11.63 | 11.665 | 11.36 | 1,572,099 |
| Apr 12 2024 | 11.53 | -0.22 | -1.87% | 11.71 | 11.735 | 11.46 | 1,072,658 |
| Apr 11 2024 | 11.75 | 0.09 | 0.77% | 11.70 | 11.825 | 11.595 | 751,566 |
| Apr 10 2024 | 11.66 | -0.30 | -2.51% | 11.67 | 11.83 | 11.56 | 1,692,469 |
| Apr 09 2024 | 11.96 | 0.05 | 0.42% | 11.99 | 11.99 | 11.76 | 999,303 |
| Apr 08 2024 | 11.91 | 0.24 | 2.06% | 11.69 | 11.92 | 11.69 | 911,769 |
| Apr 05 2024 | 11.67 | 0.03 | 0.26% | 11.65 | 11.705 | 11.60 | 544,645 |
| Apr 04 2024 | 11.64 | -0.04 | -0.34% | 11.82 | 11.86 | 11.565 | 1,702,076 |
| Apr 03 2024 | 11.68 | 0.10 | 0.86% | 11.58 | 11.69 | 11.48 | 1,437,635 |
| Apr 02 2024 | 11.58 | -0.11 | -0.94% | 11.56 | 11.88 | 11.4991 | 1,469,718 |
| Apr 01 2024 | 11.69 | -0.13 | -1.10% | 11.85 | 11.86 | 11.65 | 1,362,070 |
| Mar 28 2024 | 11.82 | 0.08 | 0.68% | 11.73 | 11.91 | 11.70 | 1,250,513 |
| Mar 27 2024 | 11.74 | 0.14 | 1.21% | 11.64 | 11.76 | 11.60 | 1,263,730 |
| Mar 26 2024 | 11.60 | -0.10 | -0.85% | 11.75 | 11.78 | 11.60 | 1,174,794 |
| Mar 25 2024 | 11.70 | -0.11 | -0.93% | 11.88 | 11.925 | 11.68 | 1,103,515 |
| Mar 22 2024 | 11.81 | -0.23 | -1.91% | 12.04 | 12.13 | 11.81 | 1,290,522 |
| Mar 21 2024 | 12.04 | 0.21 | 1.78% | 11.91 | 12.11 | 11.87 | 1,796,828 |
| Mar 20 2024 | 11.83 | -0.09 | -0.76% | 11.85 | 11.92 | 11.73 | 1,709,159 |
| Mar 19 2024 | 11.92 | 0.06 | 0.51% | 11.81 | 11.96 | 11.81 | 697,565 |
| Mar 18 2024 | 11.86 | 0.10 | 0.85% | 11.75 | 11.935 | 11.735 | 1,049,683 |
| Mar 15 2024 | 11.76 | -0.11 | -0.93% | 11.80 | 11.96 | 11.64 | 2,627,978 |
| Mar 14 2024 | 11.87 | -0.09 | -0.75% | 11.90 | 11.98 | 11.75 | 1,167,241 |
| Mar 13 2024 | 11.96 | -0.13 | -1.08% | 12.01 | 12.115 | 11.925 | 808,780 |
| Mar 12 2024 | 12.09 | 0.00 | 0.00% | 12.04 | 12.165 | 12.02 | 801,394 |
| Mar 11 2024 | 12.09 | -0.11 | -0.90% | 12.14 | 12.21 | 12.065 | 815,105 |
| Mar 08 2024 | 12.20 | 0.12 | 0.99% | 12.21 | 12.255 | 12.12 | 684,613 |
| Mar 07 2024 | 12.08 | -0.04 | -0.33% | 12.23 | 12.23 | 12.00 | 790,338 |
| Mar 06 2024 | 12.12 | 0.07 | 0.58% | 12.17 | 12.39 | 12.08 | 692,295 |
| Mar 05 2024 | 12.05 | -0.11 | -0.90% | 12.09 | 12.23 | 12.05 | 905,499 |
| Mar 04 2024 | 12.16 | -0.02 | -0.16% | 12.15 | 12.22 | 12.085 | 879,680 |
| Mar 01 2024 | 12.18 | 0.31 | 2.61% | 11.93 | 12.18 | 11.84 | 1,877,790 |
| Feb 29 2024 | 11.87 | 0.09 | 0.76% | 11.92 | 11.93 | 11.75 | 1,714,358 |
| Feb 28 2024 | 11.78 | 0.30 | 2.61% | 11.34 | 11.87 | 11.34 | 1,355,789 |
| Feb 27 2024 | 11.48 | -0.12 | -1.03% | 11.51 | 11.76 | 11.06 | 1,638,661 |
| Feb 26 2024 | 11.60 | -0.26 | -2.19% | 11.77 | 11.845 | 11.58 | 1,319,364 |
| Feb 23 2024 | 11.86 | -0.14 | -1.17% | 12.02 | 12.14 | 11.83 | 1,455,051 |
| Feb 22 2024 | 12.00 | 0.07 | 0.59% | 11.96 | 12.005 | 11.705 | 1,492,472 |
