Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	RLJ	10.53	10.54	10.34	10.37	-0.13	808,987	3,824	9.60	12.00
2024-05-16	Z	RLJ	10.37	10.51	10.37	10.50	0.09	680,139	3,660	9.60	11.39
2024-05-15	Z	RLJ	10.56	10.56	10.38	10.40	-0.015	875,614	3,653	9.00	11.50
2024-05-14	Z	RLJ	10.47	10.53	10.34	10.42	0.06	1,097,344	5,761	6.40	12.00
2024-05-13	Z	RLJ	10.43	10.49	10.29	10.36	0.035	909,959	4,670	9.60	12.00
2024-05-10	Z	RLJ	10.42	10.42	10.29	10.33	-0.05	1,215,810	3,803	9.90	10.86
2024-05-09	Z	RLJ	10.41	10.44	10.28	10.38		1,205,997	7,065	9.60	11.71
2024-05-08	Z	RLJ	10.55	10.60	10.35	10.38	-0.275	1,320,367	6,898	9.90	11.71
2024-05-07	Z	RLJ	10.78	10.87	10.60	10.66	-0.035	1,691,184	6,514	9.90	11.78
2024-05-06	Z	RLJ	10.84	10.86	10.645	10.70	-0.035	1,584,870	8,061	9.90	13.31
2024-05-03	Z	RLJ	10.92	10.98	10.68	10.73	0.03	1,423,785	5,772	10.68	14.11
2024-05-02	Z	RLJ	11.16	11.16	10.50	10.70	-0.27	1,895,067	8,478	9.90	14.11
2024-05-01	Z	RLJ	11.06	11.14	10.90	10.96	-0.04	1,343,961	9,206	10.50	14.11
2024-04-30	Z	RLJ	11.05	11.10	10.93	11.00	-0.106	1,397,969	5,239	10.50	13.14
2024-04-29	Z	RLJ	11.19	11.27	11.03	11.11	0.005	1,202,811	6,558	6.40	14.11
2024-04-26	Z	RLJ	11.13	11.28	11.09	11.11		834,304	3,301	6.40	14.11
2024-04-25	Z	RLJ	11.23	11.255	11.05	11.10	-0.285	1,195,117	5,805	9.19	14.11
2024-04-24	Z	RLJ	11.35	11.44	11.24	11.38	-0.025	1,206,670	6,511	6.40	14.11
2024-04-23	Z	RLJ	11.27	11.48	11.25	11.40	0.125	820,430	4,866	6.40	14.11
2024-04-22	Z	RLJ	11.07	11.29	11.02	11.28	0.25	973,539	4,356	6.40	14.11
2024-04-19	Z	RLJ	10.92	11.06	10.8984	11.04	0.12	1,036,789	4,763	6.40	14.11
2024-04-18	Z	RLJ	10.99	11.05	10.84	10.91	-0.045	1,231,442	6,258	9.90	14.11
2024-04-17	Z	RLJ	11.28	11.3002	10.94	10.96	-0.275	1,192,800	5,710	6.40	13.32
2024-04-16	Z	RLJ	11.39	11.39	11.18	11.23	-0.24	939,288	5,502	9.90	13.46
2024-04-15	Z	RLJ	11.61	11.665	11.365	11.47	-0.06	1,572,103	4,919	9.90	13.46
2024-04-12	Z	RLJ	11.71	11.735	11.46	11.53	-0.225	1,072,658	5,313	9.90	13.46
2024-04-11	Z	RLJ	11.70	11.825	11.595	11.75	0.089	755,492	3,662	11.50	13.12
2024-04-10	Z	RLJ	11.67	11.83	11.56	11.66	-0.305	1,692,469	5,853	9.90	13.46
2024-04-09	Z	RLJ	11.99	11.99	11.76	11.96	0.055	999,303	6,942	6.40	13.18
2024-04-08	Z	RLJ	11.69	11.92	11.69	11.91	0.245	911,769	3,384	11.50	13.18
2024-04-05	Z	RLJ	11.65	11.705	11.60	11.67	0.025	544,645	3,117	6.40	12.85
2024-04-04	Z	RLJ	11.82	11.86	11.565	11.64	-0.04	1,702,076	6,078	6.40	13.46
2024-04-03	Z	RLJ	11.53	11.69	11.48	11.68	0.09	1,437,635	5,439	6.40	13.46
2024-04-02	Z	RLJ	11.56	11.88	11.4991	11.58	-0.105	1,469,593	5,996	6.40	13.46
2024-04-01	Z	RLJ	11.85	11.86	11.65	11.69	-0.13	1,362,070	6,112	10.49	12.90
2024-03-29	Z	RLJ	11.73	11.91	11.70	11.82	0.08	0	0	10.60	12.98
2024-03-28	Z	RLJ	11.73	11.91	11.70	11.82	0.08	1,250,513	4,922	10.60	12.98
2024-03-27	Z	RLJ	11.64	11.76	11.60	11.74	0.23	1,263,730	5,120	10.59	12.98
2024-03-26	Z	RLJ	11.75	11.78	11.60	11.60	-0.095	1,174,794	4,612	10.49	12.80
2024-03-25	Z	RLJ	11.88	11.925	11.68	11.70	-0.13	1,103,515	5,892	10.41	13.46
2024-03-22	Z	RLJ	12.04	12.13	11.81	11.81	-0.229	1,290,522	5,459	11.72	13.24
2024-03-21	Z	RLJ	11.91	12.11	11.87	12.04	0.22	1,796,359	6,366	10.84	13.35
2024-03-20	Z	RLJ	11.85	11.92	11.73	11.83	-0.10	1,709,159	5,691	11.72	12.50
2024-03-19	Z	RLJ	11.81	11.96	11.81	11.92	0.06	697,565	2,731	11.72	13.26
2024-03-18	Z	RLJ	11.75	11.935	11.735	11.86	0.105	1,049,683	3,042	10.57	16.89
2024-03-15	Z	RLJ	11.80	11.96	11.64	11.76	-0.13	2,627,959	7,533	6.40	14.17
2024-03-14	Z	RLJ	11.90	11.98	11.75	11.87	-0.095	1,167,241	4,933	10.65	13.29
2024-03-13	Z	RLJ	12.01	12.115	11.925	11.96	-0.13	808,780	3,377	10.70	13.25
2024-03-12	Z	RLJ	12.04	12.165	12.02	12.09		801,394	4,533	10.89	12.27
2024-03-11	Z	RLJ	12.14	12.21	12.065	12.09	-0.105	815,105	4,465	10.81	13.43
2024-03-08	Z	RLJ	12.21	12.255	12.12	12.20	0.12	684,613	3,318	10.98	13.65
2024-03-07	Z	RLJ	12.23	12.23	12.00	12.08	-0.04	790,338	3,811	6.40	13.48
2024-03-06	Z	RLJ	12.17	12.39	12.08	12.12	0.06	692,296	3,773	6.40	13.65
2024-03-05	Z	RLJ	12.09	12.23	12.05	12.05	-0.11	905,499	3,910	6.40	13.39
2024-03-04	Z	RLJ	12.15	12.22	12.085	12.16	-0.03	879,678	4,110	9.90	14.11
2024-03-01	Z	RLJ	11.92	12.18	11.84	12.18	0.31	1,877,790	6,405	11.80	14.11
2024-02-29	Z	RLJ	11.92	11.93	11.75	11.87	0.10	1,714,358	5,907	8.69	14.17
2024-02-28	Z	RLJ	11.34	11.87	11.34	11.78	0.295	1,355,789	5,454	10.33	13.10
2024-02-27	Z	RLJ	11.51	11.76	11.06	11.48	-0.125	1,640,461	7,488	8.69	14.11
2024-02-26	Z	RLJ	11.77	11.845	11.58	11.60	-0.275	1,319,364	5,595	11.79	14.11
2024-02-23	Z	RLJ	12.02	12.14	11.83	11.86	-0.155	1,455,051	5,309	8.65	14.06
2024-02-22	Z	RLJ	11.96	12.01	11.705	12.00	0.075	1,492,472	6,403	8.69	14.11
2024-02-21	Z	RLJ	11.70	11.96	11.69	11.93	0.21	1,999,288	6,291	8.65	14.17
2024-02-20	Z	RLJ	11.55	11.755	11.49	11.72	0.015	1,134,266	4,820	8.69	14.11