Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.69	17.73	17.40	17.44	1,430,852	-0.35(-1.98%)
Feb 27, 2017	17.62	18.00	17.57	17.80	968,602	+0.15(+0.83%)
Feb 24, 2017	17.55	17.65	17.35	17.65	1,079,086	+0.02(+0.09%)
Feb 23, 2017	18.38	18.38	17.38	17.64	1,259,734	-0.26(-1.46%)
Feb 22, 2017	17.96	18.08	17.67	17.90	868,948	-0.14(-0.76%)
Feb 21, 2017	17.92	18.14	17.83	18.03	1,191,596	+0.17(+0.94%)
Feb 17, 2017		17.86	17.86	17.86	0	-0.26(-1.44%)
Feb 16, 2017	18.20	18.34	18.09	18.13	792,707	-0.08(-0.42%)
Feb 15, 2017	18.03	18.27	17.86	18.20	922,888	+0.00(+0.00%)
Feb 14, 2017	18.03	18.24	17.86	18.20	602,989	+0.08(+0.47%)
Feb 13, 2017	18.03	18.15	17.96	18.12	647,982	+0.14(+0.77%)
Feb 10, 2017	17.96	18.03	17.83	17.98	434,794	+0.08(+0.47%)
Feb 09, 2017	17.80	17.94	17.68	17.90	870,856	+0.15(+0.86%)
Feb 08, 2017	17.70	17.83	17.48	17.74	860,211	-0.02(-0.09%)
Feb 07, 2017	17.85	18.03	17.60	17.76	904,309	-0.05(-0.26%)
Feb 06, 2017	17.74	17.91	17.73	17.80	1,142,178	-0.02(-0.13%)
Feb 03, 2017	17.77	17.87	17.60	17.83	1,311,498	+0.22(+1.26%)
Feb 02, 2017	17.60	17.76	17.50	17.60	677,551	+0.02(+0.09%)
Feb 01, 2017	17.90	18.08	17.56	17.59	914,155	-0.20(-1.12%)
Jan 31, 2017	18.02	18.09	17.77	17.79	1,423,217	-0.18(-1.02%)
Jan 30, 2017	18.42	18.42	17.90	17.97	875,721	-0.57(-3.10%)
Jan 27, 2017	18.83	18.85	18.39	18.55	859,922	-0.22(-1.18%)
Jan 26, 2017	18.62	18.85	18.55	18.77	1,070,743	+0.17(+0.91%)
Jan 25, 2017	18.54	18.72	18.44	18.60	748,146	+0.11(+0.62%)
Jan 24, 2017	18.44	18.62	18.39	18.49	664,332	+0.08(+0.42%)
Jan 23, 2017	18.39	18.45	18.26	18.41	1,113,289	+0.09(+0.50%)
Jan 20, 2017	18.29	18.47	18.26	18.32	1,157,478	+0.00(+0.00%)
Jan 19, 2017	18.42	18.47	18.15	18.32	796,441	-0.11(-0.58%)
Jan 18, 2017	18.33	18.60	18.24	18.42	950,466	+0.05(+0.29%)
Jan 17, 2017	18.17	18.47	18.07	18.37	1,015,658	+0.15(+0.84%)
Jan 13, 2017		18.22	18.22	18.22	0	+0.05(+0.25%)
Jan 12, 2017	18.16	18.23	17.83	18.17	1,309,605	-0.01(-0.04%)
Jan 11, 2017	18.42	18.63	18.13	18.18	1,389,065	-0.17(-0.92%)
Jan 10, 2017	18.52	18.82	18.33	18.35	1,644,267	-0.08(-0.46%)
Jan 09, 2017	18.61	18.61	18.18	18.43	973,218	-0.13(-0.70%)
Jan 06, 2017	18.75	18.76	18.36	18.56	1,225,067	-0.18(-0.94%)
Jan 05, 2017	19.10	19.14	18.56	18.74	1,329,909	-0.39(-2.04%)
Jan 04, 2017	18.89	19.17	18.84	19.13	1,018,442	+0.32(+1.71%)
Jan 03, 2017	18.79	18.99	18.65	18.81	1,048,324	+0.04(+0.20%)
Dec 30, 2016		18.77	18.77	18.77	0	+0.24(+1.28%)
Dec 29, 2016	18.42	18.61	18.35	18.53	551,730	+0.12(+0.67%)
Dec 28, 2016	18.62	18.67	18.21	18.41	760,503	-0.26(-1.40%)
Dec 27, 2016	18.62	18.75	18.52	18.67	670,884	+0.09(+0.49%)
Dec 23, 2016		18.58	18.58	18.58	0	+0.26(+1.40%)
Dec 22, 2016	18.47	18.53	18.15	18.32	740,881	-0.17(-0.90%)
Dec 21, 2016	18.49	18.75	18.49	18.49	1,027,562	-0.05(-0.24%)
Dec 20, 2016	18.55	18.81	18.44	18.53	846,400	+0.01(+0.04%)
Dec 19, 2016	18.61	18.73	18.46	18.53	995,284	+0.05(+0.29%)
Dec 16, 2016	18.31	18.65	18.28	18.47	3,095,494	+0.36(+1.96%)
Dec 15, 2016	18.53	18.74	18.06	18.12	1,771,103	-0.39(-2.08%)
Dec 14, 2016	18.61	18.76	18.41	18.50	1,268,850	-0.02(-0.08%)
Dec 13, 2016	18.80	18.83	18.31	18.52	1,007,323	-0.19(-1.01%)
Dec 12, 2016	18.68	18.98	18.52	18.71	1,221,636	-0.01(-0.04%)
Dec 09, 2016	18.66	18.75	18.56	18.71	979,985	+0.00(+0.00%)
Dec 08, 2016	18.28	18.73	18.20	18.71	1,632,654	+0.29(+1.60%)
Dec 07, 2016	17.97	18.44	17.97	18.42	1,865,071	+0.43(+2.40%)
Dec 06, 2016	17.77	18.03	17.57	17.99	1,543,730	+0.31(+1.75%)
Dec 05, 2016	17.19	17.69	17.16	17.68	1,018,385	+0.65(+3.82%)
Dec 02, 2016	17.44	17.50	17.00	17.03	1,058,070	-0.37(-2.13%)