Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	21.61	21.74	21.43	21.72	1,792,016	+0.09(+0.42%)
Mar 30, 2015	21.36	21.66	21.26	21.63	1,352,628	+0.38(+1.80%)
Mar 27, 2015	21.20	21.29	21.05	21.25	849,184	+0.13(+0.62%)
Mar 26, 2015	21.08	21.23	21.00	21.12	1,289,077	-0.06(-0.29%)
Mar 25, 2015	21.92	21.92	21.16	21.18	1,459,121	-0.66(-3.02%)
Mar 24, 2015	22.20	22.26	21.78	21.84	1,722,269	-0.46(-2.06%)
Mar 23, 2015	22.49	22.56	22.09	22.30	1,297,406	-0.19(-0.85%)
Mar 20, 2015	21.84	22.56	21.75	22.49	2,206,563	+0.82(+3.77%)
Mar 19, 2015	21.61	21.86	21.52	21.67	884,778	-0.08(-0.35%)
Mar 18, 2015	21.28	21.85	21.11	21.75	1,046,403	+0.41(+1.93%)
Mar 17, 2015	21.32	21.44	21.15	21.34	1,211,866	-0.01(-0.06%)
Mar 16, 2015	21.10	21.45	21.04	21.35	1,231,343	+0.34(+1.63%)
Mar 13, 2015	21.20	21.21	20.65	21.01	1,391,280	-0.09(-0.42%)
Mar 12, 2015	20.80	21.13	20.75	21.10	1,373,212	+0.44(+2.13%)
Mar 11, 2015	20.82	20.90	20.52	20.66	1,927,496	-0.10(-0.46%)
Mar 10, 2015	20.94	21.06	20.71	20.76	1,527,877	-0.28(-1.34%)
Mar 09, 2015	20.79	21.08	20.71	21.04	1,708,176	+0.38(+1.86%)
Mar 06, 2015	21.03	21.07	20.59	20.65	1,990,691	-0.89(-4.11%)
Mar 05, 2015	21.72	21.85	21.53	21.54	1,469,187	-0.10(-0.44%)
Mar 04, 2015	21.95	21.97	21.51	21.63	1,018,000	-0.34(-1.53%)
Mar 03, 2015	21.94	22.09	21.74	21.97	1,735,657	-0.08(-0.37%)
Mar 02, 2015	21.89	22.30	21.88	22.05	1,421,932	+0.22(+1.01%)
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%)