Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.93	18.99	18.74	18.84	1,549,659	-0.02(-0.13%)
Jan 30, 2018	18.97	19.04	18.82	18.86	2,079,138	-0.19(-0.98%)
Jan 29, 2018	19.39	19.41	19.03	19.05	2,776,963	-0.36(-1.85%)
Jan 26, 2018		19.52	19.29	19.41	2,174,378	+0.10(+0.51%)
Jan 25, 2018	19.25	19.35	19.24	19.31	2,745,547	+0.11(+0.55%)
Jan 24, 2018	18.95	19.21	18.95	19.21	1,968,682	+0.27(+1.42%)
Jan 23, 2018	18.69	18.95	18.69	18.94	1,524,427	+0.31(+1.66%)
Jan 22, 2018	18.51	18.63	18.48	18.63	990,519	+0.16(+0.88%)
Jan 19, 2018	18.08	18.47	18.04	18.46	1,540,675	+0.36(+1.98%)
Jan 18, 2018	18.51	18.51	18.02	18.11	1,116,489	-0.41(-2.20%)
Jan 17, 2018	18.03	18.51	18.03	18.51	1,109,435	+0.47(+2.62%)
Jan 16, 2018	18.14	18.29	18.04	18.04	1,425,744	+0.00(+0.00%)
Jan 12, 2018		18.04	18.04	18.04	0	-0.25(-1.38%)
Jan 11, 2018	18.13	18.30	18.11	18.29	1,632,431	+0.16(+0.90%)
Jan 10, 2018	17.92	18.23	17.89	18.13	1,550,813	+0.19(+1.04%)
Jan 09, 2018	18.20	18.20	17.89	17.94	1,670,072	-0.26(-1.43%)
Jan 08, 2018	18.08	18.25	18.00	18.20	1,375,998	+0.09(+0.49%)
Jan 05, 2018	18.20	18.21	18.07	18.11	1,710,079	-0.02(-0.09%)
Jan 04, 2018	18.32	18.34	18.13	18.13	1,773,342	-0.12(-0.67%)
Jan 03, 2018	18.14	18.37	18.12	18.25	1,563,865	+0.02(+0.09%)
Jan 02, 2018	18.00	18.24	17.85	18.24	1,331,173	+0.33(+1.87%)
Dec 29, 2017		17.90	17.90	17.90	0	-0.36(-1.96%)
Dec 28, 2017	18.15	18.26	17.99	18.26	1,202,271	+0.11(+0.58%)
Dec 27, 2017	18.09	18.17	17.91	18.15	2,182,237	+0.06(+0.31%)
Dec 26, 2017	17.99	18.14	17.91	18.10	1,289,342	+0.09(+0.49%)
Dec 22, 2017	17.88	18.05	17.84	18.01	1,549,618	+0.04(+0.22%)
Dec 21, 2017	18.08	18.11	17.90	17.97	2,180,264	-0.11(-0.62%)
Dec 20, 2017	18.40	18.40	18.08	18.08	1,546,348	-0.02(-0.13%)
Dec 19, 2017	18.27	18.29	17.89	18.11	2,935,978	-0.18(-1.01%)
Dec 18, 2017	17.82	18.30	17.81	18.29	1,727,949	+0.58(+3.26%)
Dec 15, 2017	17.42	17.78	17.41	17.71	3,365,587	+0.35(+1.99%)
Dec 14, 2017	17.23	17.41	17.19	17.37	1,113,733	+0.08(+0.46%)
Dec 13, 2017	17.18	17.35	17.14	17.29	1,225,471	+0.06(+0.37%)
Dec 12, 2017	17.21	17.29	17.13	17.22	1,339,372	+0.02(+0.14%)
Dec 11, 2017	17.22	17.32	17.19	17.20	1,214,854	-0.02(-0.14%)
Dec 08, 2017	17.49	17.49	17.12	17.22	2,566,309	+0.00(+0.00%)
Dec 07, 2017	17.18	17.50	17.16		2,159,305	+0.00(+0.00%)
Dec 06, 2017	17.27	17.40	17.07	17.15	884,675	-0.12(-0.70%)
Dec 05, 2017	17.22	17.34	17.08	17.27	1,596,132	+0.07(+0.42%)
Dec 04, 2017	17.39	17.41	17.20	17.20	1,691,095	-0.08(-0.46%)
Dec 01, 2017	17.46	17.46	17.12	17.28	1,928,380	-0.13(-0.74%)
Nov 30, 2017	17.21	17.44	17.00	17.41	2,414,292	+0.27(+1.55%)
Nov 29, 2017	16.91	17.20	16.90	17.14	1,928,543	+0.23(+1.38%)
Nov 28, 2017	17.05	17.13	16.77	16.91	2,512,709	-0.18(-1.08%)
Nov 27, 2017	17.12	17.17	17.03	17.09	1,310,955	-0.05(-0.28%)
Nov 24, 2017	17.08	17.24	16.97	17.14	814,565	+0.07(+0.42%)
Nov 22, 2017	17.10	17.16	16.99	17.07	995,383	-0.01(-0.05%)
Nov 21, 2017	16.97	17.08	16.85	17.08	1,086,683	+0.22(+1.29%)
Nov 20, 2017	16.89	16.89	16.70	16.86	1,628,496	+0.03(+0.19%)
Nov 17, 2017	16.67	16.87	16.67	16.83	1,357,980	+0.06(+0.38%)
Nov 16, 2017	16.65	16.83	16.61	16.77	1,647,882	+0.08(+0.48%)
Nov 15, 2017	16.56	16.79	16.48	16.69	1,475,341	+0.06(+0.39%)
Nov 14, 2017	16.71	16.84	16.59	16.62	1,524,222	-0.18(-1.10%)
Nov 13, 2017	16.88	16.97	16.71	16.81	1,906,821	-0.19(-1.13%)
Nov 10, 2017	16.89	17.04	16.87	17.00	1,344,985	+0.00(+0.00%)
Nov 09, 2017	17.46	17.56	16.88	17.00	1,925,695	-0.47(-2.71%)
Nov 08, 2017	17.30	17.59	17.27	17.47	1,700,707	+0.10(+0.60%)
Nov 07, 2017	17.46	17.77	17.32	17.37	1,762,796	-0.05(-0.28%)
Nov 06, 2017	17.35	17.49	17.31	17.42	1,197,136	+0.05(+0.28%)
Nov 03, 2017	17.56	17.65	17.33	17.37	1,653,322	-0.27(-1.55%)
Nov 02, 2017	17.63	17.67	17.22	17.64	1,368,168	-0.02(-0.14%)