Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	15.76	15.81	15.57	15.61	1,421,825	-0.09(-0.57%)
Mar 28, 2019	15.59	15.71	15.47	15.70	1,280,004	+0.15(+0.97%)
Mar 27, 2019	15.49	15.67	15.43	15.55	1,795,758	+0.03(+0.22%)
Mar 26, 2019	15.35	15.52	15.32	15.51	1,500,235	+0.24(+1.60%)
Mar 25, 2019	15.36	15.44	15.15	15.27	1,904,034	-0.11(-0.74%)
Mar 22, 2019	15.78	15.85	15.27	15.38	2,289,536	-0.48(-3.02%)
Mar 21, 2019	15.62	15.96	15.62	15.86	1,555,350	+0.16(+1.00%)
Mar 20, 2019	15.75	15.87	15.63	15.70	1,884,279	-0.04(-0.28%)
Mar 19, 2019	15.94	15.96	15.72	15.75	1,807,379	-0.18(-1.15%)
Mar 18, 2019	15.78	16.03	15.78	15.93	1,268,667	+0.18(+1.16%)
Mar 15, 2019	15.92	15.99	15.73	15.75	3,763,748	-0.18(-1.15%)
Mar 14, 2019	15.91	15.95	15.75	15.93	1,284,607	+0.08(+0.49%)
Mar 13, 2019	15.96	16.03	15.82	15.85	1,415,202	-0.10(-0.66%)
Mar 12, 2019	15.97	16.15	15.89	15.96	2,741,847	+0.00(+0.00%)
Mar 11, 2019	15.94	16.00	15.72	15.96	3,496,793	+0.12(+0.77%)
Mar 08, 2019	15.85	15.86	15.65	15.83	4,180,528	-0.08(-0.49%)
Mar 07, 2019	16.26	16.26	15.89	15.91	2,897,305	-0.34(-2.09%)
Mar 06, 2019	16.22	16.42	16.20	16.25	1,487,138	-0.06(-0.37%)
Mar 05, 2019	16.31	16.44	16.17	16.31	1,176,378	+0.00(+0.00%)
Mar 04, 2019	15.97	16.41	15.97	16.31	4,115,372	+0.34(+2.13%)
Mar 01, 2019	16.11	16.37	15.77	15.97	2,365,575	-0.22(-1.35%)
Feb 28, 2019	16.29	16.46	16.18	16.19	2,562,778	-0.09(-0.54%)
Feb 27, 2019	16.44	16.51	16.27	16.28	1,362,821	-0.24(-1.43%)
Feb 26, 2019	16.67	16.82	16.50	16.51	1,567,730	-0.12(-0.73%)
Feb 25, 2019	17.00	17.05	16.61	16.64	1,687,967	-0.32(-1.90%)
Feb 22, 2019	17.07	17.22	16.89	16.96	1,922,875	-0.02(-0.10%)
Feb 21, 2019	16.89	17.13	16.84	16.98	3,444,286	+0.09(+0.52%)
Feb 20, 2019	16.64	16.90	16.54	16.89	2,273,759	+0.28(+1.68%)
Feb 19, 2019	16.63	16.72	16.57	16.61	1,143,419	-0.05(-0.31%)
Feb 15, 2019	16.54	16.69	16.48	16.66	1,116,612	+0.24(+1.49%)
Feb 14, 2019	16.50	16.53	16.17	16.42	2,083,061	-0.12(-0.74%)
Feb 13, 2019	16.32	16.59	16.25	16.54	1,315,913	+0.25(+1.55%)
Feb 12, 2019	16.30	16.34	16.17	16.29	1,714,267	+0.04(+0.27%)
Feb 11, 2019	16.15	16.31	16.12	16.24	1,429,628	+0.13(+0.81%)
Feb 08, 2019	16.16	16.25	16.00	16.11	1,284,401	-0.11(-0.70%)
Feb 07, 2019	16.18	16.34	16.09	16.23	3,953,311	-0.02(-0.11%)
Feb 06, 2019	16.28	16.37	16.17	16.24	1,001,572	-0.03(-0.16%)
Feb 05, 2019	16.19	16.38	16.16	16.27	1,424,743	+0.10(+0.59%)
Feb 04, 2019	15.92	16.19	15.91	16.17	1,122,876	+0.17(+1.09%)
Feb 01, 2019	16.27	16.37	15.79	16.00	1,654,962	-0.17(-1.08%)
Jan 31, 2019	16.14	16.29	16.10	16.17	1,725,751	-0.03(-0.16%)
Jan 30, 2019	16.23	16.46	16.10	16.20	1,218,921	+0.04(+0.27%)
Jan 29, 2019	16.08	16.22	16.02	16.16	1,499,526	+0.12(+0.76%)
Jan 28, 2019	15.72	16.08	15.72	16.03	1,302,985	+0.17(+1.04%)
Jan 25, 2019	15.58	15.90	15.58	15.87	836,770	+0.30(+1.90%)
Jan 24, 2019	15.48	15.62	15.40	15.57	607,423	+0.09(+0.56%)
Jan 23, 2019	15.66	15.69	15.35	15.49	1,056,462	-0.17(-1.11%)
Jan 22, 2019	15.90	15.99	15.55	15.66	1,228,839	-0.34(-2.13%)
Jan 18, 2019	16.10	16.14	15.89	16.00	1,178,773	-0.06(-0.38%)
Jan 17, 2019	15.68	16.07	15.67	16.06	1,912,678	+0.32(+2.05%)
Jan 16, 2019	15.43	15.80	15.43	15.74	1,619,444	+0.32(+2.09%)
Jan 15, 2019	15.37	15.49	15.26	15.42	1,337,148	+0.09(+0.57%)
Jan 14, 2019	15.67	15.69	15.29	15.33	2,193,221	-0.43(-2.71%)
Jan 11, 2019	15.60	15.83	15.60	15.76	1,584,657	+0.12(+0.78%)
Jan 10, 2019	15.37	15.72	15.34	15.63	1,358,203	+0.21(+1.36%)
Jan 09, 2019	15.24	15.50	15.12	15.42	1,479,819	+0.27(+1.78%)
Jan 08, 2019	14.73	15.28	14.69	15.15	4,045,236	+0.52(+3.58%)
Jan 07, 2019	14.49	14.78	14.39	14.63	2,445,728	+0.17(+1.15%)
Jan 04, 2019	14.30	14.59	14.27	14.47	1,754,397	+0.34(+2.41%)
Jan 03, 2019	14.09	14.44	13.94	14.13	1,845,398	-0.02(-0.12%)