Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	12.09	12.14	11.89	12.12	287,178	+0.10(+0.81%)
Mar 29, 2012	11.96	12.07	11.83	12.02	198,776	-0.04(-0.32%)
Mar 28, 2012	12.03	12.06	11.94	12.06	344,559	-0.04(-0.32%)
Mar 27, 2012	12.03	12.11	11.96	12.10	299,123	+0.04(+0.32%)
Mar 26, 2012	11.95	12.07	11.88	12.06	249,644	+0.27(+2.26%)
Mar 23, 2012	11.75	11.90	11.69	11.79	293,850	+0.08(+0.72%)
Mar 22, 2012	11.79	11.87	11.65	11.71	424,626	-0.14(-1.21%)
Mar 21, 2012	11.84	11.90	11.72	11.85	436,510	+0.05(+0.44%)
Mar 20, 2012	11.37	11.87	11.33	11.80	673,560	+0.39(+3.42%)
Mar 19, 2012	11.34	11.41	11.27	11.41	1,014,844	+0.07(+0.57%)
Mar 16, 2012	11.32	11.35	11.26	11.34	1,341,129	+0.05(+0.46%)
Mar 15, 2012	11.38	11.38	11.25	11.29	587,636	-0.06(-0.52%)
Mar 14, 2012	11.38	11.41	11.27	11.35	359,428	-0.05(-0.46%)
Mar 13, 2012	11.44	11.44	11.24	11.40	1,000,618	+0.07(+0.57%)
Mar 12, 2012	11.35	11.35	11.28	11.34	605,224	+0.06(+0.52%)
Mar 09, 2012	11.29	11.36	11.09	11.28	571,916	-0.04(-0.34%)
Mar 08, 2012	11.48	11.48	10.93	11.32	900,903	+0.31(+2.84%)
Mar 07, 2012	10.95	11.10	10.79	11.01	452,622	+0.07(+0.59%)
Mar 06, 2012	11.16	11.17	10.87	10.94	407,409	-0.33(-2.89%)
Mar 05, 2012	11.31	11.31	10.93	11.27	266,431	-0.06(-0.52%)
Mar 02, 2012	11.47	11.47	11.15	11.33	445,935	-0.16(-1.42%)
Mar 01, 2012	11.42	11.66	11.32	11.49	447,006	+0.09(+0.80%)
Feb 29, 2012	11.64	11.71	11.34	11.40	564,506	-0.25(-2.12%)
Feb 28, 2012	11.75	11.79	11.62	11.64	495,365	-0.12(-1.05%)
Feb 27, 2012	11.80	11.91	11.64	11.77	697,493	-0.10(-0.82%)
Feb 24, 2012	12.00	12.00	11.79	11.87	452,995	-0.10(-0.87%)
Feb 23, 2012	11.77	12.02	11.77	11.97	211,460	+0.16(+1.38%)
Feb 22, 2012	11.84	11.86	11.74	11.81	190,376	-0.03(-0.27%)
Feb 21, 2012	11.84	11.86	11.67	11.84	458,433	+0.01(+0.05%)
Feb 17, 2012	11.83	11.90	11.79	11.83	436,493	+0.03(+0.22%)
Feb 16, 2012	11.59	11.87	11.59	11.81	998,490	+0.23(+2.02%)
Feb 15, 2012	11.85	11.85	11.49	11.57	331,017	-0.24(-2.04%)
Feb 14, 2012	12.06	12.08	11.79	11.81	333,392	-0.29(-2.42%)
Feb 13, 2012	12.21	12.21	12.05	12.11	443,367	+0.02(+0.16%)
Feb 10, 2012	12.16	12.26	12.02	12.09	375,488	-0.21(-1.69%)
Feb 09, 2012	12.40	12.43	12.09	12.29	231,007	-0.12(-0.94%)
Feb 08, 2012	12.30	12.41	12.27	12.41	279,309	+0.08(+0.69%)
Feb 07, 2012	12.21	12.34	12.20	12.33	486,488	+0.08(+0.69%)
Feb 06, 2012	12.05	12.24	12.00	12.24	144,693	+0.13(+1.07%)
Feb 03, 2012	11.94	12.21	11.83	12.11	501,076	+0.31(+2.59%)
Feb 02, 2012	11.84	11.92	11.57	11.81	437,167	-0.03(-0.27%)
Feb 01, 2012	11.63	11.88	11.63	11.84	691,144	+0.23(+2.02%)
Jan 31, 2012	11.70	11.71	11.55	11.60	410,168	-0.07(-0.56%)
Jan 30, 2012	11.49	11.71	11.41	11.67	285,550	+0.11(+0.96%)
Jan 27, 2012	11.59	11.64	11.55	11.56	292,210	-0.10(-0.84%)
Jan 26, 2012	11.83	11.88	11.58	11.66	282,651	-0.10(-0.89%)
Jan 25, 2012	11.58	11.80	11.51	11.76	303,950	+0.18(+1.57%)
Jan 24, 2012	11.25	11.62	11.21	11.58	232,446	+0.27(+2.42%)
Jan 23, 2012	11.03	11.34	11.03	11.31	147,846	+0.29(+2.60%)
Jan 20, 2012	11.09	11.09	10.94	11.02	769,337	-0.07(-0.59%)
Jan 19, 2012	11.25	11.27	11.08	11.08	970,124	-0.10(-0.87%)
Jan 18, 2012	11.13	11.22	11.05	11.18	632,024	+0.02(+0.17%)
Jan 17, 2012	11.23	11.26	11.05	11.16	420,497	+0.03(+0.29%)
Jan 13, 2012	11.07	11.24	10.96	11.13	679,039	-0.01(-0.12%)
Jan 12, 2012	11.32	11.32	11.09	11.14	1,004,188	-0.15(-1.32%)
Jan 11, 2012	11.29	11.36	11.10	11.29	646,939	-0.03(-0.23%)
Jan 10, 2012	11.12	11.37	11.11	11.32	406,666	+0.32(+2.90%)
Jan 09, 2012	11.05	11.20	10.95	11.00	337,927	-0.05(-0.47%)
Jan 06, 2012	11.03	11.11	10.96	11.05	253,013	+0.05(+0.41%)
Jan 05, 2012	10.86	11.10	10.85	11.01	305,157	+0.10(+0.95%)
Jan 04, 2012	10.99	11.00	10.88	10.90	637,588	-0.05(-0.42%)
Dec 30, 2011	11.07	11.25	10.86	10.95	570,586	-0.07(-0.65%)
Dec 29, 2011	10.86	11.18	10.86	11.02	424,848	+0.17(+1.56%)
Dec 28, 2011	10.94	11.04	10.80	10.85	516,592	-0.20(-1.77%)
Dec 27, 2011	10.77	11.15	10.77	11.05	660,934	+0.29(+2.72%)
Dec 23, 2011	10.92	10.95	10.72	10.75	581,364	-0.10(-0.96%)
Dec 21, 2011	11.08	11.10	10.85	10.86	1,167,943	-0.20(-1.82%)
Dec 20, 2011	11.25	11.25	11.05	11.06	1,255,391	+0.01(+0.12%)
Dec 19, 2011	11.19	11.29	11.01	11.05	1,255,069	-0.15(-1.34%)
Dec 16, 2011	10.87	11.27	10.70	11.20	4,839,357	+0.47(+4.37%)
Dec 15, 2011	10.69	10.80	10.59	10.73	938,759	+0.16(+1.54%)
Dec 14, 2011	10.12	10.69	10.04	10.56	1,037,473	+0.40(+3.90%)
Dec 13, 2011	10.36	10.51	10.10	10.17	361,396	-0.13(-1.26%)
Dec 12, 2011	10.25	10.34	10.09	10.30	447,629	-0.01(-0.13%)
Dec 09, 2011	10.02	10.39	9.985	10.31	449,841	+0.35(+3.53%)
Dec 08, 2011	10.43	10.43	9.940	9.959	587,435	-0.51(-4.85%)
Dec 07, 2011	10.56	10.63	10.41	10.47	519,597	-0.17(-1.59%)
Dec 06, 2011	10.62	10.71	10.54	10.64	682,881	+0.05(+0.49%)
Dec 05, 2011	10.39	10.68	10.28	10.58	773,051	+0.36(+3.56%)
Dec 02, 2011	10.54	10.54	10.16	10.22	667,076	-0.23(-2.24%)
Dec 01, 2011	10.41	10.58	10.22	10.45	1,281,383	+0.05(+0.44%)
Nov 30, 2011	10.67	10.82	10.35	10.41	19,044,976	-0.14(-1.36%)
Nov 29, 2011	10.56	10.62	10.50	10.55	1,954,414	+0.05(+0.43%)
Nov 28, 2011	10.56	10.64	10.40	10.51	952,570	+0.28(+2.74%)
Nov 25, 2011	9.953	10.53	9.953	10.23	299,454	+0.25(+2.48%)
Nov 23, 2011	10.26	10.28	9.979	9.979	1,025,810	-0.42(-4.07%)
Nov 22, 2011	10.28	10.46	10.17	10.40	1,599,732	+0.08(+0.76%)
Nov 21, 2011	10.50	10.51	10.25	10.32	1,616,057	-0.34(-3.23%)
Nov 18, 2011	10.57	10.80	10.56	10.67	3,782,090	+0.10(+0.99%)
Nov 17, 2011	10.61	10.71	10.54	10.56	2,199,752	-0.10(-0.92%)
Nov 16, 2011	10.13	11.17	10.12	10.66	3,840,852	+0.57(+5.67%)
Nov 15, 2011	9.946	10.16	9.907	10.09	329,967	+0.08(+0.78%)
Nov 14, 2011	10.05	10.21	9.979	10.01	344,590	-0.16(-1.60%)
Nov 11, 2011	9.920	10.22	9.874	10.17	602,502	+0.30(+3.03%)
Nov 10, 2011	9.920	10.02	9.640	9.874	538,458	+0.33(+3.48%)
Nov 09, 2011	9.666	9.842	9.445	9.543	436,270	-0.36(-3.61%)
Nov 08, 2011	97.57	10.06	9.703	9.901	525,476	+0.14(+1.47%)
Nov 07, 2011	9.640	9.783	9.510	9.757	165,300	+0.07(+0.67%)
Nov 04, 2011	9.595	9.705	9.413	9.692	162,221	+0.02(+0.20%)
Nov 03, 2011	9.816	9.835	9.491	9.673	212,761	-0.07(-0.67%)
Nov 02, 2011	9.296	9.796	9.296	9.738	309,621	+0.57(+6.25%)
Nov 01, 2011	9.276	9.517	9.087	9.165	327,744	-0.47(-4.93%)
Oct 31, 2011	9.686	9.725	9.614	9.640	153,561	-0.21(-2.11%)
Oct 28, 2011	9.660	9.881	9.595	9.848	276,084	+0.18(+1.82%)
Oct 27, 2011	9.276	9.725	9.185	9.673	431,234	+0.58(+6.37%)
Oct 26, 2011	9.126	9.126	8.795	9.094	121,827	+0.06(+0.65%)
Oct 25, 2011	9.061	9.139	8.983	9.035	172,621	-0.14(-1.56%)
Oct 24, 2011	9.042	9.309	8.990	9.178	234,063	+0.14(+1.51%)
Oct 21, 2011	9.003	9.107	8.905	9.042	626,212	+0.20(+2.21%)
Oct 20, 2011	8.801	8.860	8.508	8.847	110,016	+0.05(+0.59%)
Oct 19, 2011	8.788	9.029	8.743	8.795	144,387	+0.03(+0.30%)
Oct 18, 2011	8.443	8.931	8.443	8.769	324,860	+0.33(+3.85%)
Oct 17, 2011	8.795	8.795	8.404	8.443	197,757	-0.44(-4.98%)
Oct 14, 2011	8.691	8.938	8.619	8.886	185,523	+0.30(+3.48%)
Oct 13, 2011	8.587	8.697	8.476	8.587	134,062	-0.04(-0.45%)
Oct 12, 2011	8.385	8.710	8.320	8.626	619,237	+0.25(+3.03%)
Oct 11, 2011	8.242	8.456	8.092	8.372	174,547	+0.03(+0.39%)
Oct 10, 2011	8.040	8.339	8.001	8.339	175,808	+0.49(+6.21%)
Oct 07, 2011	8.495	8.528	7.799	7.851	150,319	-0.65(-7.65%)
Oct 06, 2011	8.346	8.560	8.333	8.502	184,276	+0.46(+5.74%)
Oct 05, 2011	8.560	8.658	7.786	8.040	249,140	-0.64(-7.42%)
Oct 04, 2011	7.611	8.775	7.585	8.684	391,528	+1.02(+13.33%)
Oct 03, 2011	8.255	8.482	7.663	7.663	200,191	-0.64(-7.75%)
Sep 30, 2011	8.287	8.463	8.248	8.307	188,063	-0.10(-1.24%)
Sep 29, 2011	8.326	8.424	8.177	8.411	185,832	+0.23(+2.86%)
Sep 28, 2011	8.469	8.502	8.158	8.177	274,410	-0.44(-5.06%)
Sep 27, 2011	8.639	8.886	8.502	8.613	297,784	+0.14(+1.69%)
Sep 26, 2011	8.606	8.645	8.326	8.469	480,685	-0.05(-0.61%)
Sep 23, 2011	8.528	8.619	8.450	8.521	353,271	-0.01(-0.08%)
Sep 22, 2011	8.398	8.658	8.398	8.528	453,727	-0.13(-1.50%)
Sep 21, 2011	8.730	8.931	8.619	8.658	255,266	-0.11(-1.26%)
Sep 20, 2011	8.814	8.853	8.769	8.769	257,687	+0.01(+0.15%)
Sep 19, 2011	8.684	8.970	8.626	8.756	325,975	-0.10(-1.17%)
Sep 16, 2011	8.879	8.983	8.749	8.860	1,617,240	-0.02(-0.22%)
Sep 15, 2011	9.022	9.022	8.853	8.879	171,677	-0.08(-0.87%)
Sep 14, 2011	8.684	9.042	8.528	8.957	164,089	+0.35(+4.08%)
Sep 13, 2011	8.704	8.704	8.521	8.606	138,191	-0.05(-0.53%)
Sep 12, 2011	8.437	8.697	8.411	8.652	225,541	+0.08(+0.99%)
Sep 09, 2011	8.534	8.645	8.469	8.567	307,484	-0.06(-0.68%)
Sep 08, 2011	8.905	9.022	8.593	8.626	165,764	-0.33(-3.63%)
Sep 07, 2011	8.652	8.970	8.528	8.951	380,049	+0.41(+4.80%)
Sep 06, 2011	8.261	8.606	8.209	8.541	221,296	+0.07(+0.84%)
Sep 02, 2011	8.515	8.652	8.437	8.469	522,865	-0.17(-1.96%)
Sep 01, 2011	8.619	8.775	8.534	8.639	642,725	+0.01(+0.15%)
Aug 31, 2011	8.430	8.652	8.274	8.626	261,659	+0.23(+2.79%)
Aug 30, 2011	8.391	8.411	8.079	8.391	168,524	-0.03(-0.39%)
Aug 29, 2011	7.982	8.424	7.949	8.424	174,207	+0.53(+6.67%)
Aug 26, 2011	7.923	7.956	7.611	7.897	302,284	-0.10(-1.22%)
Aug 25, 2011	8.157	8.222	7.793	7.995	317,976	-0.11(-1.36%)
Aug 24, 2011	7.982	8.255	7.956	8.105	290,723	+0.12(+1.55%)
Aug 23, 2011	7.851	7.982	7.747	7.982	284,471	+0.15(+1.91%)
Aug 22, 2011	8.144	8.164	7.760	7.832	176,502	-0.14(-1.71%)
Aug 19, 2011	7.969	8.196	7.871	7.969	293,011	-0.16(-2.00%)
Aug 18, 2011	8.762	8.762	8.053	8.131	567,625	-0.84(-9.35%)
Aug 17, 2011	8.990	9.048	8.834	8.970	363,508	+0.05(+0.51%)
Aug 16, 2011	9.009	9.191	8.860	8.925	451,140	-0.20(-2.14%)
Aug 15, 2011	9.094	9.230	8.977	9.120	257,384	+0.08(+0.94%)
Aug 12, 2011	8.983	9.094	8.788	9.035	700,932	+0.13(+1.46%)
Aug 11, 2011	8.229	9.094	8.229	8.905	512,101	+0.64(+7.80%)
Aug 10, 2011	8.665	8.736	7.910	8.261	512,310	-0.62(-7.03%)
Aug 09, 2011	9.204	8.899	8.229	8.886	457,743	+0.34(+3.96%)
Aug 08, 2011	9.204	9.406	8.508	8.547	465,228	-0.87(-9.19%)
Aug 05, 2011	9.816	9.855	9.302	9.413	244,883	-0.30(-3.08%)
Aug 04, 2011	10.12	10.30	9.692	9.712	415,461	-0.51(-4.97%)
Aug 03, 2011	10.83	10.83	9.822	10.22	542,012	-0.59(-5.42%)
Aug 02, 2011	10.99	11.10	10.79	10.80	281,959	-0.24(-2.18%)
Aug 01, 2011	11.25	11.25	10.92	11.05	337,532	-0.16(-1.39%)
Jul 29, 2011	11.15	11.32	11.08	11.20	154,348	-0.09(-0.81%)
Jul 28, 2011	11.20	11.38	11.08	11.29	398,505	+0.08(+0.70%)
Jul 27, 2011	11.24	11.31	11.20	11.21	304,727	-0.11(-0.98%)
Jul 26, 2011	11.35	11.37	11.25	11.33	325,183	-0.03(-0.23%)
Jul 25, 2011	11.24	11.40	11.24	11.35	201,337	-0.03(-0.29%)
Jul 22, 2011	11.38	11.40	11.30	11.38	169,300	+0.00(+0.00%)
Jul 21, 2011	11.46	11.51	11.33	11.38	195,972	+0.00(+0.00%)
Jul 20, 2011	11.40	11.44	11.20	11.38	173,133	+0.00(+0.00%)
Jul 19, 2011	11.43	11.49	11.27	11.38	247,324	+0.01(+0.11%)
Jul 18, 2011	11.40	11.42	11.23	11.37	193,903	-0.08(-0.74%)
Jul 15, 2011	11.38	11.53	11.29	11.46	202,516	+0.11(+0.97%)
Jul 14, 2011	11.38	11.44	11.13	11.34	228,085	-0.05(-0.40%)
Jul 13, 2011	11.44	11.52	11.34	11.39	169,497	-0.02(-0.17%)
Jul 12, 2011	11.34	11.57	11.31	11.41	228,126	+0.03(+0.23%)
Jul 11, 2011	11.42	11.53	11.31	11.38	192,449	-0.16(-1.35%)
Jul 08, 2011	11.41	11.62	11.35	11.54	327,660	+0.00(+0.00%)
Jul 07, 2011	11.53	11.57	11.46	11.54	256,246	+0.09(+0.80%)
Jul 06, 2011	11.53	11.63	11.44	11.45	652,386	-0.12(-1.07%)
Jul 05, 2011	11.49	11.64	11.44	11.57	309,923	+0.10(+0.85%)
Jul 01, 2011	11.30	11.51	11.29	11.47	282,348	+0.18(+1.55%)
Jun 30, 2011	11.19	11.37	11.19	11.30	281,550	+0.10(+0.93%)
Jun 29, 2011	11.29	11.35	11.13	11.20	334,974	-0.09(-0.81%)
Jun 28, 2011	11.18	11.31	10.99	11.29	545,931	+0.16(+1.40%)
Jun 27, 2011	11.16	11.38	10.93	11.13	482,112	+0.03(+0.23%)
Jun 24, 2011	11.25	11.44	10.98	11.10	4,708,052	-0.20(-1.78%)
Jun 23, 2011	11.41	11.45	10.95	11.31	580,233	-0.27(-2.30%)
Jun 22, 2011	11.64	11.71	11.06	11.57	524,183	+0.03(+0.23%)
Jun 21, 2011	11.66	11.90	11.42	11.55	643,950	-0.06(-0.56%)
Jun 20, 2011	11.38	11.75	11.36	11.61	673,122	+0.21(+1.82%)
Jun 17, 2011	11.42	11.53	11.08	11.40	388,912	+0.09(+0.81%)
Jun 16, 2011	11.14	11.65	11.06	11.31	631,986	+0.16(+1.46%)
Jun 15, 2011	11.53	11.66	10.83	11.15	606,760	-0.49(-4.19%)
Jun 14, 2011	11.79	11.82	11.42	11.64	564,505	-0.13(-1.11%)
Jun 13, 2011	11.72	11.83	11.64	11.77	462,147	+0.00(+0.00%)
Jun 10, 2011	11.79	11.96	11.72	11.77	324,813	-0.18(-1.47%)
Jun 09, 2011	11.80	11.94	11.60	11.94	318,714	+0.07(+0.60%)
Jun 08, 2011	11.71	11.88	11.42	11.87	419,186	+0.12(+1.05%)
Jun 07, 2011	11.92	11.92	11.74	11.75	160,684	-0.09(-0.77%)
Jun 06, 2011	11.88	11.92	11.69	11.84	347,663	-0.08(-0.65%)
Jun 03, 2011	11.57	11.96	11.54	11.92	340,450	+0.21(+1.78%)
May 24, 2011	11.71	11.82	11.64	11.71	350,569	-0.01(-0.06%)
May 23, 2011	11.55	11.75	11.55	11.72	516,882	-0.02(-0.17%)
May 20, 2011	11.71	11.77	11.66	11.73	1,117,102	-0.03(-0.22%)
May 19, 2011	11.73	11.77	11.63	11.76	646,422	+0.03(+0.22%)
May 18, 2011	11.70	11.77	11.59	11.73	789,156	+0.03(+0.22%)
May 17, 2011	11.68	11.77	11.55	11.71	1,429,443	+0.04(+0.33%)
May 16, 2011	11.64	11.74	11.30	11.67	881,515	-0.03(-0.22%)
May 13, 2011	11.69	11.71	11.50	11.70	1,302,101	+0.01(+0.06%)
May 12, 2011	11.38	11.70	11.36	11.69	1,769,187	+0.19(+1.64%)