Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	16.14	16.29	16.10	16.17	1,725,751	-0.03(-0.16%)
Jan 30, 2019	16.23	16.46	16.10	16.20	1,218,921	+0.04(+0.27%)
Jan 29, 2019	16.08	16.22	16.02	16.16	1,499,526	+0.12(+0.76%)
Jan 28, 2019	15.72	16.08	15.72	16.03	1,302,985	+0.17(+1.04%)
Jan 25, 2019	15.58	15.90	15.58	15.87	836,770	+0.30(+1.90%)
Jan 24, 2019	15.48	15.62	15.40	15.57	607,423	+0.09(+0.56%)
Jan 23, 2019	15.66	15.69	15.35	15.49	1,056,462	-0.17(-1.11%)
Jan 22, 2019	15.90	15.99	15.55	15.66	1,228,839	-0.34(-2.13%)
Jan 18, 2019	16.10	16.14	15.89	16.00	1,178,773	-0.06(-0.38%)
Jan 17, 2019	15.68	16.07	15.67	16.06	1,912,678	+0.32(+2.05%)
Jan 16, 2019	15.43	15.80	15.43	15.74	1,619,444	+0.32(+2.09%)
Jan 15, 2019	15.37	15.49	15.26	15.42	1,337,148	+0.09(+0.57%)
Jan 14, 2019	15.67	15.69	15.29	15.33	2,193,221	-0.43(-2.71%)
Jan 11, 2019	15.60	15.83	15.60	15.76	1,584,657	+0.12(+0.78%)
Jan 10, 2019	15.37	15.72	15.34	15.63	1,358,203	+0.21(+1.36%)
Jan 09, 2019	15.24	15.50	15.12	15.42	1,479,819	+0.27(+1.78%)
Jan 08, 2019	14.73	15.28	14.69	15.15	4,045,236	+0.52(+3.58%)
Jan 07, 2019	14.49	14.78	14.39	14.63	2,445,728	+0.17(+1.15%)
Jan 04, 2019	14.30	14.59	14.27	14.47	1,754,397	+0.34(+2.41%)
Jan 03, 2019	14.09	14.44	13.94	14.13	1,845,398	-0.02(-0.12%)
Jan 02, 2019	14.11	14.30	13.87	14.14	1,696,441	-0.16(-1.10%)
Dec 31, 2018	14.38	14.44	14.11	14.30	2,160,281	-0.01(-0.06%)
Dec 28, 2018	14.37	14.48	14.18	14.31	2,490,815	+0.09(+0.61%)
Dec 27, 2018	14.24	14.28	13.80	14.22	2,993,344	-0.17(-1.19%)
Dec 26, 2018	13.95	14.42	13.75	14.39	1,790,435	+0.55(+3.95%)
Dec 24, 2018	14.24	14.32	13.83	13.85	1,206,952	-0.47(-3.28%)
Dec 21, 2018	14.56	14.73	14.29	14.32	3,346,120	-0.34(-2.33%)
Dec 20, 2018	14.95	15.07	14.55	14.66	2,980,888	-0.45(-3.00%)
Dec 19, 2018	15.48	15.61	15.04	15.11	1,965,102	-0.35(-2.27%)
Dec 18, 2018	15.40	15.60	15.38	15.46	2,338,450	+0.09(+0.61%)
Dec 17, 2018	16.02	16.08	15.31	15.37	3,065,771	-0.65(-4.06%)
Dec 14, 2018	16.06	16.17	15.90	16.02	1,151,607	-0.09(-0.58%)
Dec 13, 2018	16.08	16.25	16.06	16.11	988,808	+0.03(+0.16%)
Dec 12, 2018	16.34	16.46	16.08	16.08	2,228,501	-0.12(-0.74%)
Dec 11, 2018	16.46	16.60	16.18	16.20	1,364,816	-0.18(-1.10%)
Dec 10, 2018	16.73	16.74	16.34	16.38	2,045,143	-0.31(-1.84%)
Dec 07, 2018	17.11	17.12	16.63	16.69	3,096,422	-0.40(-2.35%)
Dec 06, 2018	16.80	17.09	16.40	17.09	3,196,543	+0.14(+0.81%)
Dec 04, 2018	17.55	17.60	16.90	16.96	1,769,300	-0.62(-3.55%)
Dec 03, 2018	17.49	17.58	17.09	17.58	975,980	+0.20(+1.13%)
Nov 30, 2018	17.25	17.38	16.91	17.38	1,478,648	+0.12(+0.69%)
Nov 29, 2018	17.39	17.51	17.16	17.26	1,040,222	-0.18(-1.03%)
Nov 28, 2018	17.12	17.45	16.89	17.44	1,206,115	+0.27(+1.59%)
Nov 27, 2018	17.12	17.31	17.04	17.17	1,028,445	+0.01(+0.05%)
Nov 26, 2018	16.98	17.20	16.94	17.16	1,045,947	+0.26(+1.57%)
Nov 23, 2018	16.79	17.02	16.73	16.90	424,861	-0.01(-0.05%)
Nov 21, 2018		16.90	16.90	16.90	0	+0.03(+0.15%)
Nov 20, 2018	16.73	16.98	16.68	16.88	1,681,005	+0.03(+0.20%)
Nov 19, 2018	16.94	17.01	16.74	16.84	1,147,964	-0.12(-0.71%)
Nov 16, 2018	16.83	16.99	16.77	16.96	1,419,325	+0.10(+0.61%)
Nov 15, 2018	16.79	17.00	16.64	16.86	1,330,982	-0.09(-0.50%)
Nov 14, 2018	17.25	17.27	16.67	16.95	1,162,770	-0.28(-1.64%)
Nov 13, 2018	17.09	17.36	17.06	17.23	1,065,294	+0.15(+0.90%)
Nov 12, 2018	17.19	17.36	17.06	17.08	1,054,711	-0.05(-0.30%)
Nov 09, 2018	17.30	17.57	17.11	17.13	1,497,019	-0.21(-1.23%)
Nov 08, 2018	17.15	17.36	17.01	17.34	2,009,123	+0.21(+1.25%)
Nov 07, 2018	16.90	17.16	16.63	17.13	1,628,299	+0.70(+4.27%)
Nov 06, 2018	16.79	16.81	16.23	16.43	1,519,074	-0.37(-2.19%)
Nov 05, 2018	16.49	16.89	16.49	16.79	1,790,902	+0.40(+2.45%)
Nov 02, 2018	16.83	16.84	16.29	16.39	1,450,449	-0.36(-2.14%)