Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.44	18.59	18.29	18.56	1,381,987	+0.09(+0.50%)
Jun 28, 2018	18.51	18.53	18.33	18.47	866,226	+0.01(+0.05%)
Jun 27, 2018	18.49	18.65	18.42	18.46	1,182,785	-0.03(-0.18%)
Jun 26, 2018	18.52	18.61	18.41	18.50	945,664	-0.03(-0.18%)
Jun 25, 2018	18.49	18.66	18.47	18.53	764,037	-0.02(-0.13%)
Jun 22, 2018	18.84	18.84	18.54	18.55	2,005,888	-0.21(-1.10%)
Jun 21, 2018	18.79	18.83	18.61	18.76	673,921	-0.06(-0.31%)
Jun 20, 2018	18.49	18.82	18.46	18.82	826,475	+0.38(+2.07%)
Jun 19, 2018	18.40	18.56	18.31	18.44	1,275,199	-0.01(-0.04%)
Jun 18, 2018	18.34	18.54	18.27	18.45	974,498	+0.03(+0.18%)
Jun 15, 2018		18.59	18.36	18.41	1,732,154	-0.17(-0.94%)
Jun 14, 2018	18.30	18.61	18.29	18.59	1,029,598	+0.35(+1.91%)
Jun 13, 2018	18.69	18.79	18.22	18.24	1,518,036	-0.50(-2.66%)
Jun 12, 2018	18.83	18.88	18.68	18.74	1,281,733	-0.06(-0.31%)
Jun 11, 2018	18.99	19.05	18.74	18.79	1,745,057	-0.27(-1.39%)
Jun 08, 2018	19.40	19.47	19.02	19.06	2,112,991	-0.41(-2.09%)
Jun 07, 2018	19.47	19.53	19.34	19.47	1,272,076	+0.00(+0.00%)
Jun 06, 2018			19.31	19.47	828,719	-0.04(-0.21%)
Jun 05, 2018	19.66	19.71	19.46	19.51	998,461	-0.14(-0.72%)
Jun 04, 2018	19.51	19.71	19.46	19.65	1,769,090	+0.16(+0.81%)
Jun 01, 2018	19.86	19.88	19.42	19.49	2,028,972	+0.08(+0.43%)
May 31, 2018	19.54	19.68	19.40	19.41	2,252,283	-0.19(-0.97%)
May 30, 2018	19.31	19.63	19.28	19.60	1,572,390	+0.32(+1.68%)
May 29, 2018	19.03	19.32	19.03	19.28	1,857,172	+0.12(+0.61%)
May 25, 2018		19.16	19.16	19.16	0	+0.08(+0.43%)
May 24, 2018	18.92	19.08	18.81	19.08	2,119,332	+0.21(+1.10%)
May 23, 2018	18.65	18.94	18.59	18.87	1,157,588	+0.22(+1.20%)
May 22, 2018	18.50	18.73	18.44	18.64	1,143,272	+0.10(+0.54%)
May 21, 2018	18.50	18.64	18.39	18.55	1,375,004	+0.22(+1.18%)
May 18, 2018	17.94	18.40	17.81	18.33	1,681,342	+0.51(+2.84%)
May 17, 2018	18.01	18.08	17.81	17.82	1,907,659	-0.13(-0.74%)
May 16, 2018	17.81	18.01	17.72	17.96	1,351,463	+0.22(+1.22%)
May 15, 2018	18.11	18.19	17.72	17.74	2,100,891	-0.50(-2.73%)
May 14, 2018	18.41	18.42	18.10	18.24	2,146,391	-0.08(-0.45%)
May 11, 2018	18.45	18.53	18.30	18.32	1,240,198	-0.01(-0.05%)
May 10, 2018	17.90	18.45	17.90	18.33	1,600,598	+0.48(+2.69%)
May 09, 2018	17.67	17.88	17.50	17.85	1,354,079	+0.16(+0.89%)
May 08, 2018	17.57	17.74	17.48	17.69	1,208,439	+0.12(+0.71%)
May 07, 2018	17.17	17.62	17.17	17.57	1,598,486	+0.48(+2.82%)
May 04, 2018	17.13	17.30	17.01	17.09	1,786,623	-0.02(-0.15%)
May 03, 2018	17.06	17.21	17.02	17.11	1,058,546	+0.07(+0.44%)
May 02, 2018	17.14	17.24	17.00	17.04	1,217,054	-0.15(-0.87%)
May 01, 2018	17.21	17.23	16.98	17.19	929,791	-0.04(-0.24%)
Apr 30, 2018	17.40	17.40	17.21	17.23	1,094,146	-0.08(-0.48%)
Apr 27, 2018	17.09	17.40	17.04	17.31	1,075,810	+0.27(+1.56%)
Apr 26, 2018	17.10	17.15	16.87	17.04	1,211,093	-0.01(-0.05%)
Apr 25, 2018	16.94	17.19	16.88	17.05	1,624,316	+0.13(+0.78%)
Apr 24, 2018	17.00	17.00	16.84	16.92	1,183,136	-0.01(-0.05%)
Apr 23, 2018	16.85	16.94	16.77	16.93	784,890	+0.12(+0.74%)
Apr 20, 2018	16.78	16.95	16.78	16.80	812,542	-0.03(-0.20%)
Apr 19, 2018	16.95	17.11	16.72	16.84	1,007,225	-0.21(-1.22%)
Apr 18, 2018	17.09	17.16	17.01	17.04	2,184,172	+0.06(+0.34%)
Apr 17, 2018	16.87	17.05	16.70	16.99	2,756,634	+0.17(+0.99%)
Apr 16, 2018	16.93	17.01	16.75	16.82	2,253,634	+0.02(+0.10%)
Apr 13, 2018	16.93	17.01	16.77	16.80	1,089,085	-0.08(-0.49%)
Apr 12, 2018	16.34	16.94	16.11	16.89	3,812,555	+0.59(+3.61%)
Apr 11, 2018	15.98	16.43	15.94	16.30	2,698,733	+0.32(+1.97%)
Apr 10, 2018	16.68	16.84	15.95	15.98	5,025,833	-0.60(-3.60%)
Apr 09, 2018	16.67	16.76	16.57	16.58	2,269,311	-0.09(-0.55%)
Apr 06, 2018	16.69	16.91	16.61	16.67	2,082,226	-0.05(-0.30%)
Apr 05, 2018	16.77	16.84	16.60	16.72	2,815,281	-0.02(-0.15%)
Apr 04, 2018	16.44	16.78	16.42	16.75	2,061,418	+0.16(+0.95%)
Apr 03, 2018	16.07	16.59	16.05	16.59	2,507,532	+0.57(+3.57%)