Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2015	23.21	23.26	23.03	23.23	558,125	+0.21(+0.92%)
Dec 31, 2014	23.47	23.01	23.01	23.01	669,050	-0.41(-1.76%)
Dec 30, 2014	23.45	23.58	23.32	23.43	485,322	-0.07(-0.29%)
Dec 29, 2014	23.31	23.52	23.14	23.49	567,713	+0.23(+0.97%)
Dec 26, 2014	23.26	23.36	23.15	23.27	342,261	+0.12(+0.50%)
Dec 24, 2014	23.26	23.15	23.15	23.15	489,765	-0.09(-0.38%)
Dec 23, 2014	23.14	23.27	23.05	23.24	735,521	+0.22(+0.98%)
Dec 22, 2014	22.74	23.05	22.74	23.02	1,545,077	+0.28(+1.23%)
Dec 19, 2014	22.91	22.91	22.66	22.74	2,607,817	-0.17(-0.74%)
Dec 18, 2014	23.08	23.12	22.84	22.91	2,261,358	-0.03(-0.15%)
Dec 17, 2014	22.48	22.94	22.35	22.94	1,462,046	+0.54(+2.40%)
Dec 16, 2014	22.08	22.82	22.02	22.40	1,682,499	+0.29(+1.29%)
Dec 15, 2014	22.72	22.77	22.12	22.12	1,398,359	-0.46(-2.05%)
Dec 12, 2014	22.61	22.92	22.58	22.58	977,733	-0.24(-1.07%)
Dec 11, 2014	22.80	22.86	22.68	22.82	614,830	+0.16(+0.72%)
Dec 10, 2014	22.81	22.92	22.55	22.66	665,933	-0.17(-0.74%)
Dec 09, 2014	22.43	22.85	22.36	22.83	658,937	+0.14(+0.60%)
Dec 08, 2014	22.64	22.91	22.58	22.70	968,580	+0.05(+0.24%)
Dec 05, 2014	22.14	22.64	22.08	22.64	1,057,643	+0.42(+1.87%)
Dec 04, 2014	22.45	22.45	22.15	22.23	1,938,459	-0.20(-0.91%)
Dec 03, 2014	22.44	22.53	22.25	22.43	689,546	+0.05(+0.21%)
Dec 02, 2014	22.27	22.46	22.13	22.38	727,702	+0.08(+0.37%)
Dec 01, 2014	22.41	22.61	22.28	22.30	826,339	-0.10(-0.46%)
Nov 28, 2014	22.25	22.48	22.19	22.40	620,079	+0.24(+1.07%)
Nov 26, 2014	21.95	22.16	22.16	22.16	531,069	+0.21(+0.96%)
Nov 25, 2014	22.01	22.03	21.83	21.95	726,700	+0.05(+0.22%)
Nov 24, 2014	21.83	21.96	21.72	21.91	556,518	+0.11(+0.50%)
Nov 21, 2014	21.90	21.91	21.65	21.80	683,233	+0.14(+0.66%)
Nov 20, 2014	21.53	21.68	21.38	21.65	491,693	+0.10(+0.44%)
Nov 19, 2014	21.89	21.90	21.52	21.56	501,972	-0.35(-1.58%)
Nov 18, 2014	21.88	21.98	21.73	21.91	469,979	+0.09(+0.41%)
Nov 17, 2014	21.81	21.91	21.70	21.82	741,408	+0.04(+0.19%)
Nov 14, 2014	21.72	21.84	21.59	21.78	628,762	+0.12(+0.53%)
Nov 13, 2014	21.85	21.94	21.66	21.66	845,619	-0.12(-0.53%)
Nov 12, 2014	21.97	21.97	21.70	21.78	925,297	-0.20(-0.93%)
Nov 11, 2014	22.02	22.06	21.87	21.98	642,467	+0.00(+0.00%)
Nov 10, 2014	21.62	21.99	21.60	21.98	713,553	+0.39(+1.80%)
Nov 07, 2014	21.87	21.87	21.56	21.59	966,732	-0.20(-0.91%)
Nov 06, 2014	21.89	21.99	21.68	21.79	772,328	-0.13(-0.59%)
Nov 05, 2014	22.25	22.28	21.75	21.92	1,000,182	-0.10(-0.46%)
Nov 04, 2014	22.04	22.04	21.27	22.02	1,143,930	-0.04(-0.19%)