Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	21.61	21.96	21.52	21.83	3,035,021	+0.15(+0.70%)
Feb 26, 2015	21.86	21.94	21.22	21.68	2,678,437	-0.09(-0.41%)
Feb 25, 2015	21.85	22.06	21.60	21.77	3,479,397	-0.02(-0.09%)
Feb 24, 2015	22.49	22.57	21.76	21.79	2,331,098	-0.76(-3.35%)
Feb 23, 2015	22.29	22.62	22.20	22.55	2,709,536	+0.25(+1.11%)
Feb 20, 2015	22.35	22.40	21.94	22.30	3,759,531	-0.03(-0.15%)
Feb 19, 2015	22.94	23.01	22.13	22.33	5,096,127	-0.69(-2.98%)
Feb 18, 2015	23.05	23.17	22.76	23.02	2,423,248	-0.10(-0.45%)
Feb 17, 2015	23.29	23.53	23.07	23.12	1,282,275	-0.18(-0.77%)
Feb 13, 2015	23.44	23.30	23.30	23.30	1,816,139	-0.12(-0.50%)
Feb 12, 2015	23.25	23.46	23.13	23.42	1,792,891	+0.27(+1.16%)
Feb 11, 2015	23.29	23.49	23.05	23.15	999,657	-0.14(-0.59%)
Feb 10, 2015	23.09	23.37	22.91	23.29	1,214,263	+0.33(+1.43%)
Feb 09, 2015	23.03	23.29	22.92	22.96	1,959,020	-0.15(-0.65%)
Feb 06, 2015	23.73	23.75	23.02	23.11	1,680,585	-0.65(-2.72%)
Feb 05, 2015	23.75	23.87	23.59	23.75	1,554,884	+0.15(+0.64%)
Feb 04, 2015	23.64	23.88	23.43	23.60	1,421,594	-0.09(-0.38%)
Feb 03, 2015	23.07	23.72	22.93	23.69	1,562,563	+0.69(+3.01%)
Feb 02, 2015	23.45	23.45	22.71	23.00	2,436,664	-0.38(-1.64%)
Jan 30, 2015	24.05	24.15	23.38	23.38	1,790,737	-0.81(-3.35%)
Jan 29, 2015	24.15	24.32	24.02	24.19	2,105,089	+0.03(+0.11%)
Jan 28, 2015	24.77	24.80	24.15	24.17	1,131,850	-0.42(-1.70%)
Jan 27, 2015	24.61	24.88	24.52	24.58	981,526	-0.23(-0.94%)
Jan 26, 2015	24.45	24.87	24.34	24.82	1,474,215	+0.30(+1.20%)
Jan 23, 2015	24.48	24.60	24.41	24.52	1,041,669	+0.08(+0.31%)
Jan 22, 2015	24.16	24.52	23.94	24.45	1,557,985	+0.49(+2.06%)
Jan 21, 2015	23.99	24.09	23.76	23.95	693,042	-0.06(-0.26%)
Jan 20, 2015	24.62	24.62	23.90	24.02	1,441,051	-0.47(-1.91%)
Jan 16, 2015	23.97	24.50	23.93	24.48	1,008,086	+0.45(+1.86%)
Jan 15, 2015	24.15	24.30	23.97	24.04	1,241,105	-0.01(-0.03%)
Jan 14, 2015	23.77	24.08	23.77	24.04	1,117,239	-0.03(-0.11%)
Jan 13, 2015	24.07	24.42	23.81	24.07	1,204,399	+0.17(+0.72%)
Jan 12, 2015	23.80	23.91	23.69	23.90	744,879	+0.12(+0.52%)
Jan 09, 2015	23.89	23.89	23.60	23.77	868,599	-0.04(-0.17%)
Jan 08, 2015	23.55	23.93	23.43	23.82	860,265	+0.45(+1.94%)
Jan 07, 2015	23.45	23.45	23.15	23.36	1,552,305	+0.13(+0.56%)
Jan 06, 2015	23.37	23.51	23.10	23.23	1,316,924	-0.12(-0.53%)
Jan 05, 2015	23.14	23.42	22.99	23.36	1,070,213	+0.13(+0.56%)
Jan 02, 2015	23.21	23.26	23.03	23.23	558,125	+0.21(+0.92%)
Dec 31, 2014	23.47	23.01	23.01	23.01	669,050	-0.41(-1.76%)
Dec 30, 2014	23.45	23.58	23.32	23.43	485,322	-0.07(-0.29%)
Dec 29, 2014	23.31	23.52	23.14	23.49	567,713	+0.23(+0.97%)
Dec 26, 2014	23.26	23.36	23.15	23.27	342,261	+0.12(+0.50%)
Dec 24, 2014	23.26	23.15	23.15	23.15	489,765	-0.09(-0.38%)
Dec 23, 2014	23.14	23.27	23.05	23.24	735,521	+0.22(+0.98%)
Dec 22, 2014	22.74	23.05	22.74	23.02	1,545,077	+0.28(+1.23%)
Dec 19, 2014	22.91	22.91	22.66	22.74	2,607,817	-0.17(-0.74%)
Dec 18, 2014	23.08	23.12	22.84	22.91	2,261,358	-0.03(-0.15%)
Dec 17, 2014	22.48	22.94	22.35	22.94	1,462,046	+0.54(+2.40%)
Dec 16, 2014	22.08	22.82	22.02	22.40	1,682,499	+0.29(+1.29%)
Dec 15, 2014	22.72	22.77	22.12	22.12	1,398,359	-0.46(-2.05%)
Dec 12, 2014	22.61	22.92	22.58	22.58	977,733	-0.24(-1.07%)
Dec 11, 2014	22.80	22.86	22.68	22.82	614,830	+0.16(+0.72%)
Dec 10, 2014	22.81	22.92	22.55	22.66	665,933	-0.17(-0.74%)
Dec 09, 2014	22.43	22.85	22.36	22.83	658,937	+0.14(+0.60%)
Dec 08, 2014	22.64	22.91	22.58	22.70	968,580	+0.05(+0.24%)
Dec 05, 2014	22.14	22.64	22.08	22.64	1,057,643	+0.42(+1.87%)
Dec 04, 2014	22.45	22.45	22.15	22.23	1,938,459	-0.20(-0.91%)
Dec 03, 2014	22.44	22.53	22.25	22.43	689,546	+0.05(+0.21%)
Dec 02, 2014	22.27	22.46	22.13	22.38	727,702	+0.08(+0.37%)