RLJ(RLJ)
RLJ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $11.50 | $12.03 | $11.48 | $12.03 | 6.13M |
| 6/25/2026 | $11.41 | $11.57 | $11.31 | $11.53 | 1.52M |
| 6/24/2026 | $11.37 | $11.40 | $11.16 | $11.32 | 1.55M |
| 6/23/2026 | $11.22 | $11.57 | $11.20 | $11.31 | 1.61M |
| 6/22/2026 | $11.47 | $11.54 | $11.34 | $11.36 | 1.33M |
| 6/18/2026 | $11.32 | $11.48 | $11.28 | $11.43 | 2.67M |
| 6/17/2026 | $11.25 | $11.40 | $11.01 | $11.10 | 1.61M |
| 6/16/2026 | $11.09 | $11.26 | $10.99 | $11.26 | 1.64M |
| 6/15/2026 | $11.07 | $11.13 | $10.97 | $11.07 | 1.35M |
| 6/12/2026 | $11.08 | $11.17 | $11.00 | $11.02 | 1.84M |
| 6/11/2026 | $10.79 | $11.02 | $10.72 | $10.97 | 1.97M |
| 6/10/2026 | $10.65 | $10.84 | $10.56 | $10.64 | 1.74M |
| 6/9/2026 | $10.66 | $10.73 | $10.47 | $10.62 | 2.27M |
| 6/8/2026 | $10.71 | $10.87 | $10.50 | $10.51 | 2.91M |
| 6/5/2026 | $10.51 | $10.70 | $10.48 | $10.60 | 2.05M |
| 6/4/2026 | $10.30 | $10.61 | $10.24 | $10.54 | 2.34M |
| 6/3/2026 | $9.99 | $10.21 | $9.99 | $10.19 | 1.67M |
| 6/2/2026 | $9.87 | $10.18 | $9.82 | $10.09 | 1.33M |
| 6/1/2026 | $9.70 | $9.91 | $9.66 | $9.85 | 1.54M |
| 5/29/2026 | $10.02 | $10.08 | $9.73 | $9.73 | 3.50M |
| 5/28/2026 | $10.04 | $10.10 | $9.76 | $10.00 | 1.79M |
| 5/27/2026 | $9.97 | $10.06 | $9.88 | $9.95 | 1.69M |
| 5/26/2026 | $9.61 | $9.88 | $9.60 | $9.87 | 1.32M |
| 5/22/2026 | $9.63 | $9.64 | $9.53 | $9.58 | 1.11M |
| 5/21/2026 | $9.44 | $9.62 | $9.30 | $9.61 | 1.59M |
| 5/20/2026 | $9.17 | $9.51 | $9.12 | $9.49 | 2.07M |
| 5/19/2026 | $9.14 | $9.26 | $8.96 | $9.15 | 2.06M |
| 5/18/2026 | $8.93 | $9.19 | $8.89 | $9.15 | 1.73M |
| 5/15/2026 | $9.08 | $9.10 | $8.85 | $8.95 | 2.33M |
| 5/14/2026 | $8.98 | $9.15 | $8.95 | $9.10 | 3.09M |
| 5/13/2026 | $8.85 | $8.95 | $8.77 | $8.89 | 1.83M |
| 5/12/2026 | $8.79 | $8.92 | $8.69 | $8.83 | 2.64M |
| 5/11/2026 | $8.99 | $9.00 | $8.63 | $8.80 | 4.56M |
| 5/8/2026 | $8.86 | $8.98 | $8.81 | $8.95 | 4.44M |
| 5/7/2026 | $8.81 | $8.96 | $8.74 | $8.85 | 4.62M |
| 5/6/2026 | $8.91 | $8.94 | $8.64 | $8.78 | 4.56M |
| 5/5/2026 | $8.41 | $8.87 | $8.35 | $8.77 | 5.33M |
| 5/4/2026 | $8.42 | $8.56 | $8.23 | $8.35 | 6.18M |
| 5/1/2026 | $8.29 | $8.36 | $8.14 | $8.30 | 5.46M |
| 4/30/2026 | $8.27 | $8.36 | $8.19 | $8.24 | 1.49M |
| 4/29/2026 | $8.08 | $8.30 | $8.04 | $8.27 | 2.77M |
| 4/28/2026 | $8.09 | $8.13 | $8.00 | $8.10 | 1.91M |
| 4/27/2026 | $7.97 | $8.12 | $7.95 | $8.05 | 2.95M |
| 4/24/2026 | $7.91 | $8.00 | $7.85 | $7.97 | 1.02M |
| 4/23/2026 | $7.95 | $7.98 | $7.85 | $7.95 | 2.15M |
| 4/22/2026 | $8.09 | $8.10 | $7.88 | $7.90 | 1.77M |
| 4/21/2026 | $8.25 | $8.33 | $8.02 | $8.05 | 1.21M |
| 4/20/2026 | $8.02 | $8.25 | $7.99 | $8.23 | 2.95M |
| 4/17/2026 | $8.13 | $8.24 | $7.97 | $8.09 | 5.68M |
| 4/16/2026 | $8.01 | $8.09 | $7.96 | $8.00 | 1.48M |
| 4/15/2026 | $8.17 | $8.19 | $8.03 | $8.04 | 1.41M |
| 4/14/2026 | $8.02 | $8.20 | $8.02 | $8.18 | 2.38M |
| 4/13/2026 | $7.80 | $8.05 | $7.74 | $8.04 | 1.48M |
| 4/10/2026 | $7.98 | $8.08 | $7.84 | $7.85 | 1.23M |
| 4/9/2026 | $7.63 | $8.03 | $7.63 | $7.95 | 1.78M |
| 4/8/2026 | $7.47 | $7.70 | $7.43 | $7.70 | 2.17M |
| 4/7/2026 | $7.23 | $7.35 | $7.15 | $7.21 | 3.61M |
| 4/6/2026 | $7.17 | $7.30 | $7.17 | $7.26 | 3.00M |
| 4/2/2026 | $7.26 | $7.39 | $7.20 | $7.35 | 3.24M |
| 4/1/2026 | $7.51 | $7.51 | $7.32 | $7.33 | 2.29M |
| 3/31/2026 | $7.57 | $7.73 | $7.31 | $7.42 | 2.42M |
| 3/30/2026 | $7.54 | $7.64 | $7.48 | $7.52 | 1.51M |