Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	17.91	18.01	17.80	17.96	2,357,230	+0.16(+0.88%)
Sep 29, 2015	17.96	18.01	17.80	17.80	2,560,363	-0.08(-0.44%)
Sep 28, 2015	18.08	18.15	17.80	17.88	2,913,198	-0.28(-1.56%)
Sep 25, 2015	18.35	18.45	18.15	18.16	1,943,249	-0.05(-0.27%)
Sep 24, 2015	18.48	18.58	18.15	18.21	1,438,516	-0.32(-1.70%)
Sep 23, 2015	18.46	18.57	18.36	18.53	1,025,369	+0.20(+1.07%)
Sep 22, 2015	18.68	18.79	18.29	18.33	1,846,187	-0.53(-2.79%)
Sep 21, 2015	18.76	19.00	18.69	18.86	2,360,340	+0.25(+1.32%)
Sep 18, 2015	19.69	19.85	18.58	18.61	13,036,470	-1.41(-7.04%)
Sep 17, 2015	19.90	20.32	19.72	20.02	2,061,538	+0.08(+0.39%)
Sep 16, 2015	19.58	19.97	19.56	19.94	1,712,373	+0.32(+1.64%)
Sep 15, 2015	19.97	19.99	19.25	19.62	3,838,849	-0.39(-1.93%)
Sep 14, 2015	20.26	20.32	19.96	20.01	1,988,814	-0.18(-0.90%)
Sep 11, 2015	19.59	20.19	19.56	20.19	2,710,772	+0.53(+2.68%)
Sep 10, 2015	19.50	19.93	19.47	19.66	2,406,878	+0.09(+0.47%)
Sep 09, 2015	19.85	19.87	19.54	19.57	2,668,429	-0.11(-0.57%)
Sep 08, 2015	19.03	19.70	18.95	19.68	3,455,425	+0.88(+4.66%)
Sep 04, 2015	18.83	18.81	18.81	18.81	1,250,057	-0.25(-1.32%)
Sep 03, 2015	19.03	19.21	18.95	19.06	1,769,394	+0.04(+0.22%)
Sep 02, 2015	19.14	19.19	18.92	19.02	1,338,907	+0.13(+0.67%)
Sep 01, 2015	19.04	19.13	18.73	18.89	1,480,876	-0.43(-2.21%)
Aug 31, 2015	19.57	19.66	19.29	19.32	2,049,826	-0.32(-1.64%)
Aug 28, 2015	19.58	19.77	19.40	19.64	1,246,261	+0.08(+0.39%)
Aug 27, 2015	19.35	19.80	19.23	19.56	1,476,263	+0.41(+2.12%)
Aug 26, 2015	19.02	19.24	18.58	19.16	2,704,342	+0.46(+2.44%)
Aug 25, 2015	19.74	19.74	18.69	18.70	2,294,045	-0.55(-2.84%)
Aug 24, 2015	17.62	19.67	17.54	19.25	4,104,880	-0.46(-2.31%)
Aug 21, 2015	19.66	20.00	19.50	19.70	2,309,827	-0.23(-1.16%)
Aug 20, 2015	20.07	20.24	19.92	19.94	1,283,226	-0.29(-1.42%)
Aug 19, 2015	20.24	20.46	20.05	20.22	1,097,738	-0.15(-0.72%)
Aug 18, 2015	20.41	20.53	20.32	20.37	1,284,323	-0.13(-0.62%)
Aug 17, 2015	20.27	20.50	20.15	20.50	1,878,752	+0.16(+0.79%)
Aug 14, 2015	20.27	20.39	20.17	20.34	1,045,390	+0.01(+0.03%)
Aug 13, 2015	20.24	20.54	20.15	20.33	1,729,672	+0.03(+0.14%)
Aug 12, 2015	19.87	20.31	19.81	20.30	1,949,520	-0.06(-0.31%)
Aug 11, 2015	20.01	20.43	19.98	20.36	1,828,245	+0.21(+1.04%)
Aug 10, 2015	20.10	20.22	19.99	20.15	1,864,653	+0.15(+0.77%)
Aug 07, 2015	19.80	20.22	19.73	20.00	1,826,379	+0.04(+0.18%)
Aug 06, 2015	18.65	20.08	18.65	19.96	2,696,976	-0.36(-1.76%)
Aug 05, 2015	20.75	20.76	20.26	20.32	1,127,093	-0.34(-1.63%)
Aug 04, 2015	21.04	21.08	20.60	20.66	751,156	-0.39(-1.83%)
Aug 03, 2015	20.88	21.15	20.81	21.04	902,501	+0.12(+0.57%)
Jul 31, 2015	20.96	21.09	20.73	20.93	1,503,498	-0.01(-0.07%)
Jul 30, 2015	21.28	21.48	20.92	20.94	1,449,819	-0.51(-2.36%)
Jul 29, 2015	21.22	21.62	21.00	21.44	1,719,967	+0.36(+1.70%)
Jul 28, 2015	21.29	21.38	21.05	21.09	1,034,817	-0.18(-0.82%)
Jul 27, 2015	21.29	21.43	21.14	21.26	961,859	-0.05(-0.23%)
Jul 24, 2015	21.40	21.52	21.11	21.31	1,201,879	-0.15(-0.72%)
Jul 23, 2015	22.05	22.05	21.30	21.47	1,571,551	-0.58(-2.64%)
Jul 22, 2015	22.06	22.24	22.00	22.05	711,168	-0.01(-0.06%)
Jul 21, 2015	22.40	22.54	22.03	22.06	989,994	-0.20(-0.91%)
Jul 20, 2015	22.31	22.45	22.19	22.27	1,045,379	-0.03(-0.13%)
Jul 17, 2015	22.30	22.41	22.23	22.29	952,448	-0.08(-0.34%)
Jul 16, 2015	22.34	22.54	22.32	22.37	1,556,195	+0.15(+0.69%)
Jul 15, 2015	21.93	22.29	21.80	22.22	1,819,090	+0.22(+0.99%)
Jul 14, 2015	21.79	22.03	21.68	22.00	956,129	+0.27(+1.26%)
Jul 13, 2015	21.88	22.11	21.65	21.73	1,257,755	+0.00(+0.00%)
Jul 10, 2015	21.56	21.87	21.45	21.73	960,059	+0.31(+1.44%)
Jul 09, 2015	21.80	21.80	21.36	21.42	853,125	-0.21(-0.97%)
Jul 08, 2015	21.73	21.87	21.46	21.63	889,865	-0.18(-0.84%)
Jul 07, 2015	21.56	21.93	21.49	21.81	1,327,243	+0.34(+1.57%)
Jul 06, 2015	21.11	21.56	21.11	21.47	1,932,069	+0.26(+1.22%)
Jul 02, 2015	21.47	21.21	21.21	21.21	1,200,733	-0.11(-0.53%)