Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.02	18.09	17.77	17.79	1,423,217	-0.18(-1.02%)
Jan 30, 2017	18.42	18.42	17.90	17.97	875,721	-0.57(-3.10%)
Jan 27, 2017	18.83	18.85	18.39	18.55	859,922	-0.22(-1.18%)
Jan 26, 2017	18.62	18.85	18.55	18.77	1,070,743	+0.17(+0.91%)
Jan 25, 2017	18.54	18.72	18.44	18.60	748,146	+0.11(+0.62%)
Jan 24, 2017	18.44	18.62	18.39	18.49	664,332	+0.08(+0.42%)
Jan 23, 2017	18.39	18.45	18.26	18.41	1,113,289	+0.09(+0.50%)
Jan 20, 2017	18.29	18.47	18.26	18.32	1,157,478	+0.00(+0.00%)
Jan 19, 2017	18.42	18.47	18.15	18.32	796,441	-0.11(-0.58%)
Jan 18, 2017	18.33	18.60	18.24	18.42	950,466	+0.05(+0.29%)
Jan 17, 2017	18.17	18.47	18.07	18.37	1,015,658	+0.15(+0.84%)
Jan 13, 2017		18.22	18.22	18.22	0	+0.05(+0.25%)
Jan 12, 2017	18.16	18.23	17.83	18.17	1,309,605	-0.01(-0.04%)
Jan 11, 2017	18.42	18.63	18.13	18.18	1,389,065	-0.17(-0.92%)
Jan 10, 2017	18.52	18.82	18.33	18.35	1,644,267	-0.08(-0.46%)
Jan 09, 2017	18.61	18.61	18.18	18.43	973,218	-0.13(-0.70%)
Jan 06, 2017	18.75	18.76	18.36	18.56	1,225,067	-0.18(-0.94%)
Jan 05, 2017	19.10	19.14	18.56	18.74	1,329,909	-0.39(-2.04%)
Jan 04, 2017	18.89	19.17	18.84	19.13	1,018,442	+0.32(+1.71%)
Jan 03, 2017	18.79	18.99	18.65	18.81	1,048,324	+0.04(+0.20%)
Dec 30, 2016		18.77	18.77	18.77	0	+0.24(+1.28%)
Dec 29, 2016	18.42	18.61	18.35	18.53	551,730	+0.12(+0.67%)
Dec 28, 2016	18.62	18.67	18.21	18.41	760,503	-0.26(-1.40%)
Dec 27, 2016	18.62	18.75	18.52	18.67	670,884	+0.09(+0.49%)
Dec 23, 2016		18.58	18.58	18.58	0	+0.26(+1.40%)
Dec 22, 2016	18.47	18.53	18.15	18.32	740,881	-0.17(-0.90%)
Dec 21, 2016	18.49	18.75	18.49	18.49	1,027,562	-0.05(-0.24%)
Dec 20, 2016	18.55	18.81	18.44	18.53	846,400	+0.01(+0.04%)
Dec 19, 2016	18.61	18.73	18.46	18.53	995,284	+0.05(+0.29%)
Dec 16, 2016	18.31	18.65	18.28	18.47	3,095,494	+0.36(+1.96%)
Dec 15, 2016	18.53	18.74	18.06	18.12	1,771,103	-0.39(-2.08%)
Dec 14, 2016	18.61	18.76	18.41	18.50	1,268,850	-0.02(-0.08%)
Dec 13, 2016	18.80	18.83	18.31	18.52	1,007,323	-0.19(-1.01%)
Dec 12, 2016	18.68	18.98	18.52	18.71	1,221,636	-0.01(-0.04%)
Dec 09, 2016	18.66	18.75	18.56	18.71	979,985	+0.00(+0.00%)
Dec 08, 2016	18.28	18.73	18.20	18.71	1,632,654	+0.29(+1.60%)
Dec 07, 2016	17.97	18.44	17.97	18.42	1,865,071	+0.43(+2.40%)
Dec 06, 2016	17.77	18.03	17.57	17.99	1,543,730	+0.31(+1.75%)
Dec 05, 2016	17.19	17.69	17.16	17.68	1,018,385	+0.65(+3.82%)
Dec 02, 2016	17.44	17.50	17.00	17.03	1,058,070	-0.37(-2.13%)
Dec 01, 2016	17.23	17.42	17.03	17.40	1,749,781	+0.17(+0.97%)
Nov 30, 2016	17.04	17.29	16.89	17.23	2,129,542	+0.18(+1.06%)
Nov 29, 2016	16.74	17.15	16.74	17.05	816,064	+0.22(+1.30%)
Nov 28, 2016	16.82	16.92	16.71	16.83	1,023,030	-0.05(-0.31%)
Nov 25, 2016	16.68	16.89	16.65	16.89	303,277	+0.20(+1.18%)
Nov 23, 2016		16.69	16.69	16.69	0	+0.11(+0.64%)
Nov 22, 2016	16.45	16.58	16.39	16.58	1,391,397	+0.25(+1.53%)
Nov 21, 2016	16.45	16.68	16.28	16.33	1,141,772	-0.08(-0.46%)
Nov 18, 2016	16.48	16.50	16.30	16.41	1,460,818	-0.03(-0.18%)
Nov 17, 2016	16.73	16.86	16.44	16.44	1,051,381	-0.25(-1.50%)
Nov 16, 2016	16.70	16.84	16.59	16.69	1,171,196	-0.03(-0.18%)
Nov 15, 2016	17.03	17.07	16.36	16.72	1,175,365	-0.39(-2.25%)
Nov 14, 2016	16.55	17.10	16.42	17.10	2,036,555	+0.71(+4.34%)
Nov 11, 2016	15.85	16.45	15.74	16.39	2,167,970	+0.54(+3.39%)
Nov 10, 2016	15.77	15.89	15.50	15.86	1,754,267	+0.22(+1.40%)
Nov 09, 2016	15.00	15.72	14.80	15.64	1,894,548	+0.41(+2.68%)
Nov 08, 2016	14.88	15.27	14.75	15.23	909,576	+0.29(+1.92%)
Nov 07, 2016	14.84	15.15	14.83	14.94	1,262,385	+0.22(+1.49%)
Nov 04, 2016	14.46	14.82	14.31	14.72	1,499,161	+0.24(+1.67%)
Nov 03, 2016	14.87	14.87	14.37	14.48	1,717,518	-0.18(-1.24%)
Nov 02, 2016	14.62	14.96	14.56	14.66	1,565,830	+0.03(+0.21%)