Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.82	15.21	14.65	15.00	3,530,399	+0.18(+1.19%)
May 27, 2016	14.64	14.82	14.82	14.82	2,125,338	+0.18(+1.20%)
May 26, 2016	14.63	14.71	14.40	14.65	1,829,330	+0.09(+0.60%)
May 25, 2016	14.17	14.57	14.10	14.56	2,637,532	+0.44(+3.11%)
May 24, 2016	14.06	14.26	13.87	14.12	4,288,115	+0.24(+1.74%)
May 23, 2016	14.00	14.11	13.81	13.88	1,983,256	-0.10(-0.68%)
May 20, 2016	14.06	14.16	13.85	13.98	4,307,764	-0.08(-0.57%)
May 19, 2016	14.43	14.75	14.02	14.06	2,710,421	-1.08(-7.11%)
May 18, 2016	15.37	15.49	14.89	15.13	893,757	-0.33(-2.13%)
May 17, 2016	15.71	15.81	15.38	15.46	1,195,832	-0.30(-1.90%)
May 16, 2016	15.84	16.03	15.74	15.76	1,517,908	-0.10(-0.60%)
May 13, 2016	16.16	16.16	15.70	15.86	993,485	-0.34(-2.12%)
May 12, 2016	16.41	16.52	15.98	16.20	1,339,897	-0.18(-1.07%)
May 11, 2016	16.65	16.69	16.35	16.38	2,217,762	-0.31(-1.89%)
May 10, 2016	16.45	16.70	16.29	16.69	1,691,349	+0.39(+2.38%)
May 09, 2016	16.00	16.41	15.93	16.30	1,805,489	+0.35(+2.20%)
May 06, 2016	15.53	15.96	15.38	15.95	1,147,737	+0.42(+2.73%)
May 05, 2016	15.72	15.95	15.37	15.53	1,658,187	-0.22(-1.40%)
May 04, 2016	15.54	15.82	15.54	15.75	762,966	+0.04(+0.28%)
May 03, 2016	15.78	15.78	15.45	15.70	764,170	-0.23(-1.42%)
May 02, 2016	15.51	15.93	15.42	15.93	1,191,014	+0.51(+3.27%)
Apr 29, 2016	15.81	15.92	15.37	15.42	1,438,331	-0.43(-2.72%)
Apr 28, 2016	16.07	16.19	15.83	15.86	763,867	-0.31(-1.90%)
Apr 27, 2016	15.83	16.23	15.78	16.16	1,945,691	-0.08(-0.50%)
Apr 26, 2016	16.07	16.27	16.03	16.24	735,989	+0.25(+1.56%)
Apr 25, 2016	15.73	16.00	15.62	16.00	761,493	+0.20(+1.25%)
Apr 22, 2016	16.05	16.17	15.53	15.80	1,077,994	-0.17(-1.05%)
Apr 21, 2016	16.12	16.37	15.92	15.97	784,313	-0.12(-0.73%)
Apr 20, 2016	16.30	16.35	16.00	16.08	1,116,118	-0.31(-1.88%)
Apr 19, 2016	16.30	16.40	16.15	16.39	708,453	+0.14(+0.86%)
Apr 18, 2016	16.43	16.43	16.23	16.25	441,779	-0.21(-1.29%)
Apr 15, 2016	16.35	16.61	16.35	16.46	514,068	+0.04(+0.27%)
Apr 14, 2016	16.36	16.57	16.29	16.42	670,010	+0.05(+0.31%)
Apr 13, 2016	16.10	16.37	16.08	16.37	521,360	+0.34(+2.10%)
Apr 12, 2016	15.87	16.22	15.83	16.03	513,427	+0.23(+1.44%)
Apr 11, 2016	15.67	16.00	15.67	15.81	828,697	+0.25(+1.60%)
Apr 08, 2016	15.38	15.77	15.37	15.56	854,252	+0.29(+1.87%)
Apr 07, 2016	15.45	15.51	15.18	15.27	982,653	-0.31(-1.97%)
Apr 06, 2016	15.49	15.65	15.32	15.58	846,819	+0.11(+0.71%)
Apr 05, 2016	15.40	15.53	15.22	15.47	1,091,035	-0.10(-0.66%)
Apr 04, 2016	15.86	15.94	15.51	15.57	1,133,924	-0.32(-2.03%)
Apr 01, 2016	16.54	16.55	15.83	15.89	1,145,271	-0.86(-5.11%)
Mar 31, 2016	16.41	16.79	16.41	16.75	2,244,915	+0.34(+2.10%)
Mar 30, 2016	16.48	16.58	16.35	16.41	900,253	+0.03(+0.18%)
Mar 29, 2016	15.92	16.41	15.77	16.38	1,808,990	+0.45(+2.80%)
Mar 28, 2016	15.87	16.00	15.77	15.93	2,001,407	+0.14(+0.87%)
Mar 24, 2016	15.74	15.79	15.79	15.79	1,227,786	-0.08(-0.50%)
Mar 23, 2016	16.20	16.25	15.79	15.87	1,607,198	-0.29(-1.78%)
Mar 22, 2016	16.37	16.37	16.07	16.16	1,030,621	-0.30(-1.80%)
Mar 21, 2016	16.47	16.72	16.31	16.46	1,024,771	-0.06(-0.39%)
Mar 18, 2016	16.42	16.82	16.41	16.52	1,468,559	+0.20(+1.24%)
Mar 17, 2016	16.36	16.37	15.98	16.32	955,742	+0.00(+0.00%)
Mar 16, 2016	16.04	16.36	15.99	16.32	697,874	+0.25(+1.53%)
Mar 15, 2016	16.05	16.22	15.90	16.07	1,690,387	-0.09(-0.58%)
Mar 14, 2016	16.07	16.25	15.95	16.17	1,215,365	+0.12(+0.72%)
Mar 11, 2016	15.77	16.05	15.56	16.05	924,293	+0.50(+3.25%)
Mar 10, 2016	15.83	15.84	15.23	15.55	840,769	-0.12(-0.74%)
Mar 09, 2016	15.84	15.84	15.54	15.66	720,178	-0.12(-0.73%)
Mar 08, 2016	16.40	16.41	15.74	15.78	1,099,112	-0.75(-4.54%)
Mar 07, 2016	16.42	16.54	16.29	16.53	1,942,814	+0.00(+0.00%)
Mar 04, 2016	16.21	16.48	16.16	16.53	1,553,032	+0.30(+1.82%)
Mar 03, 2016	15.98	16.28	15.92	16.23	917,235	+0.32(+1.99%)
Mar 02, 2016	15.66	16.02	15.57	15.92	984,342	+0.25(+1.61%)