Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2016	15.22	15.67	15.14	15.66	1,152,296	+0.54(+3.58%)
Feb 29, 2016	15.13	15.44	15.00	15.12	2,897,152	-0.02(-0.14%)
Feb 26, 2016	15.06	15.34	14.98	15.14	2,017,249	+0.12(+0.77%)
Feb 25, 2016	14.79	15.43	14.70	15.03	1,682,328	+0.60(+4.15%)
Feb 24, 2016	14.20	14.49	14.00	14.43	1,624,195	+0.07(+0.50%)
Feb 23, 2016	14.29	14.60	14.13	14.36	1,686,925	+0.04(+0.25%)
Feb 22, 2016	14.37	14.56	14.26	14.32	1,685,719	+0.10(+0.71%)
Feb 19, 2016	14.07	14.30	13.90	14.22	1,674,811	+0.09(+0.61%)
Feb 18, 2016	13.86	14.24	13.69	14.13	1,502,301	+0.34(+2.46%)
Feb 17, 2016	13.58	14.25	13.58	13.80	2,011,648	+0.32(+2.41%)
Feb 16, 2016	13.16	13.53	13.16	13.47	1,748,397	+0.44(+3.38%)
Feb 12, 2016	12.81	13.03	13.03	13.03	1,346,626	+0.35(+2.79%)
Feb 11, 2016	12.89	12.92	12.55	12.68	4,232,511	-0.40(-3.03%)
Feb 10, 2016	12.98	13.47	12.81	13.07	1,056,079	+0.17(+1.29%)
Feb 09, 2016	12.71	13.11	12.71	12.91	1,824,513	-0.01(-0.06%)
Feb 08, 2016	12.74	12.97	12.37	12.92	2,991,733	+0.01(+0.11%)
Feb 05, 2016	13.14	13.37	12.89	12.90	1,497,194	-0.29(-2.19%)
Feb 04, 2016	12.86	13.37	12.85	13.19	1,627,497	+0.35(+2.70%)
Feb 03, 2016	12.74	12.95	12.43	12.84	1,663,003	+0.17(+1.31%)
Feb 02, 2016	12.87	12.87	12.45	12.68	1,196,036	-0.33(-2.55%)
Feb 01, 2016	13.06	13.18	12.87	13.01	1,535,403	-0.18(-1.37%)
Jan 29, 2016	12.68	13.37	12.68	13.19	3,364,565	+0.63(+4.99%)
Jan 28, 2016	13.17	13.28	12.55	12.56	4,094,128	-0.43(-3.33%)
Jan 27, 2016	13.27	13.43	12.86	12.99	2,070,708	-0.35(-2.65%)
Jan 26, 2016	12.84	13.46	12.84	13.35	2,358,760	+0.61(+4.75%)
Jan 25, 2016	13.03	13.27	12.72	12.74	1,712,105	-0.37(-2.80%)
Jan 22, 2016	12.99	13.54	12.95	13.11	2,221,836	+0.30(+2.36%)
Jan 21, 2016	12.68	13.20	12.50	12.81	2,768,780	+0.14(+1.14%)
Jan 20, 2016	12.14	12.65	11.65	12.66	3,557,566	+0.29(+2.33%)
Jan 19, 2016	12.97	12.99	12.30	12.37	2,633,804	-0.71(-5.40%)
Jan 15, 2016	12.99	13.08	13.08	13.08	4,173,002	-0.16(-1.20%)
Jan 14, 2016	13.42	13.48	13.15	13.24	3,560,347	-0.14(-1.08%)
Jan 13, 2016	14.22	14.13	13.27	13.38	2,706,807	-0.84(-5.88%)
Jan 12, 2016	14.62	14.67	14.09	14.22	1,196,798	-0.32(-2.18%)
Jan 11, 2016	14.52	14.65	14.44	14.54	1,203,044	+0.08(+0.55%)
Jan 08, 2016	15.26	15.33	14.45	14.46	1,815,677	-0.54(-3.61%)
Jan 07, 2016	14.85	15.11	14.79	15.00	2,414,951	-0.12(-0.76%)
Jan 06, 2016	15.29	15.37	15.04	15.12	1,314,320	-0.39(-2.51%)
Jan 05, 2016	15.21	15.55	15.08	15.50	1,631,792	+0.32(+2.09%)