Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	17.34	17.59	17.22	17.37	2,098,873	+0.04(+0.26%)
Aug 30, 2016	17.32	17.48	17.16	17.33	2,185,109	+0.00(+0.00%)
Aug 29, 2016	17.40	17.67	17.31	17.33	1,689,441	-0.01(-0.09%)
Aug 26, 2016	17.36	17.47	17.20	17.34	1,765,814	+0.04(+0.21%)
Aug 25, 2016	17.11	17.37	17.11	17.31	2,326,623	+0.16(+0.95%)
Aug 24, 2016	17.37	17.40	17.08	17.14	1,603,328	-0.22(-1.29%)
Aug 23, 2016	17.76	17.82	17.33	17.37	2,144,798	-0.25(-1.39%)
Aug 22, 2016	17.53	17.66	17.30	17.61	1,189,284	+0.09(+0.51%)
Aug 19, 2016	17.45	17.55	17.33	17.52	1,150,122	+0.04(+0.21%)
Aug 18, 2016	17.43	17.52	17.36	17.48	723,364	+0.13(+0.73%)
Aug 17, 2016	17.47	17.57	17.16	17.36	2,057,218	-0.10(-0.60%)
Aug 16, 2016	17.43	17.50	17.30	17.46	1,220,025	+0.01(+0.09%)
Aug 15, 2016	17.38	17.63	17.29	17.45	719,772	+0.16(+0.95%)
Aug 12, 2016	17.28	17.46	17.19	17.28	702,382	+0.00(+0.00%)
Aug 11, 2016	17.42	17.46	17.20	17.28	927,766	-0.05(-0.30%)
Aug 10, 2016	17.61	17.61	17.31	17.34	1,120,266	-0.20(-1.15%)
Aug 09, 2016	17.74	17.83	17.34	17.54	1,258,787	-0.18(-1.01%)
Aug 08, 2016	17.60	17.97	17.54	17.72	2,074,436	+0.04(+0.21%)
Aug 05, 2016	17.20	17.70	17.19	17.68	1,894,564	+0.51(+2.95%)
Aug 04, 2016	17.50	17.60	16.63	17.17	2,551,098	-0.26(-1.49%)
Aug 03, 2016	17.34	17.48	17.16	17.43	1,367,246	+0.06(+0.34%)
Aug 02, 2016	17.65	17.83	17.23	17.37	1,725,882	-0.34(-1.89%)
Aug 01, 2016	17.58	17.78	17.52	17.71	1,423,701	+0.04(+0.21%)
Jul 29, 2016	17.37	17.70	17.34	17.67	1,914,587	+0.22(+1.24%)
Jul 28, 2016	17.43	17.59	17.33	17.46	822,077	+0.00(+0.00%)
Jul 27, 2016	17.70	17.75	17.32	17.46	1,018,735	-0.23(-1.30%)
Jul 26, 2016	18.12	18.12	17.62	17.69	1,407,628	-0.42(-2.34%)
Jul 25, 2016	18.12	18.31	18.04	18.11	1,368,004	-0.01(-0.08%)
Jul 22, 2016	17.47	18.18	17.40	18.12	1,640,101	+0.61(+3.49%)
Jul 21, 2016	17.30	17.75	17.26	17.51	1,172,000	+0.13(+0.77%)
Jul 20, 2016	17.25	17.47	17.14	17.38	1,520,098	+0.13(+0.78%)
Jul 19, 2016	17.11	17.27	16.94	17.25	1,475,418	+0.14(+0.83%)
Jul 18, 2016	16.90	17.19	16.84	17.11	939,757	+0.22(+1.32%)
Jul 15, 2016	16.77	16.91	16.61	16.88	1,054,979	+0.06(+0.35%)
Jul 14, 2016	16.83	17.05	16.73	16.82	1,488,180	+0.05(+0.31%)
Jul 13, 2016	17.11	17.12	16.54	16.77	1,405,175	-0.29(-1.70%)
Jul 12, 2016	16.89	17.14	16.79	17.06	2,275,658	+0.34(+2.00%)
Jul 11, 2016	16.61	16.81	16.51	16.73	2,070,387	+0.23(+1.40%)
Jul 08, 2016	16.32	16.56	16.12	16.49	1,410,315	+0.38(+2.36%)
Jul 07, 2016	16.04	16.32	16.02	16.12	854,333	+0.08(+0.51%)
Jul 06, 2016	15.78	16.06	15.70	16.03	878,332	+0.10(+0.65%)
Jul 05, 2016	16.28	16.32	15.82	15.93	941,670	-0.44(-2.68%)
Jul 01, 2016	16.03	16.37	16.37	16.37	1,298,710	+0.40(+2.52%)
Jun 30, 2016	15.87	15.97	15.53	15.97	1,163,122	+0.13(+0.80%)
Jun 29, 2016	15.27	15.88	15.18	15.84	1,593,241	+0.78(+5.19%)
Jun 28, 2016	14.80	15.24	14.75	15.06	1,795,826	+0.42(+2.85%)
Jun 27, 2016	15.20	15.27	14.49	14.64	1,995,358	-0.72(-4.72%)
Jun 24, 2016	15.66	15.79	15.21	15.37	3,854,632	-0.78(-4.81%)
Jun 23, 2016	16.11	16.28	16.03	16.14	709,534	+0.21(+1.33%)
Jun 22, 2016	15.92	16.05	15.80	15.93	1,123,227	+0.07(+0.42%)
Jun 21, 2016	15.92	16.00	15.81	15.86	1,065,354	-0.01(-0.05%)
Jun 20, 2016	16.04	16.32	15.85	15.87	1,572,210	-0.05(-0.32%)
Jun 17, 2016	15.53	15.98	15.45	15.92	2,317,067	+0.37(+2.40%)
Jun 16, 2016	15.31	15.57	15.10	15.55	1,267,034	+0.12(+0.81%)
Jun 15, 2016	15.04	15.58	15.00	15.42	1,587,449	+0.39(+2.58%)
Jun 14, 2016	14.96	15.19	14.92	15.04	1,523,662	+0.01(+0.05%)
Jun 13, 2016	15.14	15.34	14.90	15.03	1,259,793	-0.07(-0.44%)
Jun 10, 2016	15.23	15.31	14.91	15.10	1,297,542	-0.29(-1.90%)
Jun 09, 2016	15.57	15.67	15.26	15.39	1,700,467	-0.18(-1.18%)
Jun 08, 2016	15.56	15.70	15.48	15.57	1,219,377	+0.06(+0.38%)
Jun 07, 2016	15.59	15.66	15.42	15.51	1,236,990	-0.10(-0.61%)
Jun 06, 2016	15.66	15.78	15.52	15.61	1,574,740	-0.03(-0.19%)
Jun 03, 2016	15.66	15.87	15.28	15.64	2,048,422	+0.07(+0.42%)
Jun 02, 2016	15.22	15.75	15.18	15.57	1,976,155	+0.32(+2.11%)