Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.72	16.97	16.13	16.14	2,576,934	-0.30(-1.83%)
Feb 27, 2018	17.11	17.17	16.36	16.44	2,043,347	-0.60(-3.54%)
Feb 26, 2018	17.32	17.36	17.04	17.05	1,332,066	-0.18(-1.04%)
Feb 23, 2018	17.34	17.39	17.11	17.23	1,649,815	+0.03(+0.19%)
Feb 22, 2018			17.15	17.19	902,663	-0.11(-0.66%)
Feb 21, 2018	17.33	17.76	17.19	17.31	1,564,999	-0.31(-1.76%)
Feb 20, 2018	17.73	17.85	17.49	17.62	1,288,752	-0.17(-0.96%)
Feb 16, 2018		17.79	17.79	17.79	0	-0.07(-0.36%)
Feb 15, 2018	17.89	17.94	17.62	17.85	1,695,445	+0.05(+0.27%)
Feb 14, 2018	17.41	17.91	17.33	17.80	1,444,947	+0.20(+1.11%)
Feb 13, 2018	17.49	17.70	17.31	17.61	1,394,460	-0.04(-0.23%)
Feb 12, 2018	17.73	17.75	17.14	17.65	2,610,558	-0.03(-0.18%)
Feb 09, 2018	17.00	17.87	16.95	17.68	2,764,332	+0.90(+5.34%)
Feb 08, 2018	17.27	17.34	16.78	16.79	1,502,863	-0.48(-2.78%)
Feb 07, 2018	17.46	17.52	17.26	17.27	1,380,732	-0.20(-1.12%)
Feb 06, 2018	16.97	17.54	16.66	17.46	2,121,947	-0.09(-0.51%)
Feb 05, 2018	18.01	18.06	17.27	17.55	880,753	-0.57(-3.15%)
Feb 02, 2018	18.43	18.51	18.06	18.12	1,156,528	-0.42(-2.29%)
Feb 01, 2018	18.81	18.90	18.51	18.55	1,022,292	-0.29(-1.56%)
Jan 31, 2018	18.93	18.99	18.74	18.84	1,549,659	-0.02(-0.13%)
Jan 30, 2018	18.97	19.04	18.82	18.86	2,079,138	-0.19(-0.98%)
Jan 29, 2018	19.39	19.41	19.03	19.05	2,776,963	-0.36(-1.85%)
Jan 26, 2018		19.52	19.29	19.41	2,174,378	+0.10(+0.51%)
Jan 25, 2018	19.25	19.35	19.24	19.31	2,745,547	+0.11(+0.55%)
Jan 24, 2018	18.95	19.21	18.95	19.21	1,968,682	+0.27(+1.42%)
Jan 23, 2018	18.69	18.95	18.69	18.94	1,524,427	+0.31(+1.66%)
Jan 22, 2018	18.51	18.63	18.48	18.63	990,519	+0.16(+0.88%)
Jan 19, 2018	18.08	18.47	18.04	18.46	1,540,675	+0.36(+1.98%)
Jan 18, 2018	18.51	18.51	18.02	18.11	1,116,489	-0.41(-2.20%)
Jan 17, 2018	18.03	18.51	18.03	18.51	1,109,435	+0.47(+2.62%)
Jan 16, 2018	18.14	18.29	18.04	18.04	1,425,744	+0.00(+0.00%)
Jan 12, 2018		18.04	18.04	18.04	0	-0.25(-1.38%)
Jan 11, 2018	18.13	18.30	18.11	18.29	1,632,431	+0.16(+0.90%)
Jan 10, 2018	17.92	18.23	17.89	18.13	1,550,813	+0.19(+1.04%)
Jan 09, 2018	18.20	18.20	17.89	17.94	1,670,072	-0.26(-1.43%)
Jan 08, 2018	18.08	18.25	18.00	18.20	1,375,998	+0.09(+0.49%)
Jan 05, 2018	18.20	18.21	18.07	18.11	1,710,079	-0.02(-0.09%)
Jan 04, 2018	18.32	18.34	18.13	18.13	1,773,342	-0.12(-0.67%)
Jan 03, 2018	18.14	18.37	18.12	18.25	1,563,865	+0.02(+0.09%)
Jan 02, 2018	18.00	18.24	17.85	18.24	1,331,173	+0.33(+1.87%)
Dec 29, 2017		17.90	17.90	17.90	0	-0.36(-1.96%)
Dec 28, 2017	18.15	18.26	17.99	18.26	1,202,271	+0.11(+0.58%)
Dec 27, 2017	18.09	18.17	17.91	18.15	2,182,237	+0.06(+0.31%)
Dec 26, 2017	17.99	18.14	17.91	18.10	1,289,342	+0.09(+0.49%)
Dec 22, 2017	17.88	18.05	17.84	18.01	1,549,618	+0.04(+0.22%)
Dec 21, 2017	18.08	18.11	17.90	17.97	2,180,264	-0.11(-0.62%)
Dec 20, 2017	18.40	18.40	18.08	18.08	1,546,348	-0.02(-0.13%)
Dec 19, 2017	18.27	18.29	17.89	18.11	2,935,978	-0.18(-1.01%)
Dec 18, 2017	17.82	18.30	17.81	18.29	1,727,949	+0.58(+3.26%)
Dec 15, 2017	17.42	17.78	17.41	17.71	3,365,587	+0.35(+1.99%)
Dec 14, 2017	17.23	17.41	17.19	17.37	1,113,733	+0.08(+0.46%)
Dec 13, 2017	17.18	17.35	17.14	17.29	1,225,471	+0.06(+0.37%)
Dec 12, 2017	17.21	17.29	17.13	17.22	1,339,372	+0.02(+0.14%)
Dec 11, 2017	17.22	17.32	17.19	17.20	1,214,854	-0.02(-0.14%)
Dec 08, 2017	17.49	17.49	17.12	17.22	2,566,309	+0.00(+0.00%)
Dec 07, 2017	17.18	17.50	17.16		2,159,305	+0.00(+0.00%)
Dec 06, 2017	17.27	17.40	17.07	17.15	884,675	-0.12(-0.70%)
Dec 05, 2017	17.22	17.34	17.08	17.27	1,596,132	+0.07(+0.42%)
Dec 04, 2017	17.39	17.41	17.20	17.20	1,691,095	-0.08(-0.46%)