Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2015	20.97	21.33	20.87	21.33	1,604,605	+0.43(+2.08%)
Jun 30, 2015	20.95	21.03	20.69	20.89	1,901,685	+0.11(+0.51%)
Jun 29, 2015	20.90	21.21	20.69	20.79	2,173,995	-0.19(-0.90%)
Jun 26, 2015	20.89	21.03	20.77	20.97	3,258,879	+0.12(+0.57%)
Jun 25, 2015	21.17	21.29	20.85	20.86	1,170,903	-0.30(-1.41%)
Jun 24, 2015	21.17	21.42	21.05	21.15	1,651,047	+0.04(+0.20%)
Jun 23, 2015	21.13	21.26	21.02	21.11	1,571,204	+0.01(+0.03%)
Jun 22, 2015	21.35	21.48	21.09	21.11	1,213,900	-0.19(-0.88%)
Jun 19, 2015	21.41	21.44	21.17	21.29	1,472,822	-0.15(-0.71%)
Jun 18, 2015	21.23	21.59	21.22	21.44	1,393,947	+0.28(+1.31%)
Jun 17, 2015	21.01	21.22	20.91	21.17	1,006,897	+0.17(+0.83%)
Jun 16, 2015	20.74	21.03	20.68	20.99	1,092,181	+0.24(+1.17%)
Jun 15, 2015	20.82	20.92	20.63	20.75	1,352,696	-0.15(-0.70%)
Jun 12, 2015	20.81	20.99	20.81	20.90	1,013,181	+0.03(+0.13%)
Jun 11, 2015	20.92	20.97	20.78	20.87	710,407	+0.03(+0.17%)
Jun 10, 2015	20.63	21.06	20.55	20.83	1,317,371	+0.31(+1.49%)
Jun 09, 2015	20.62	20.74	20.50	20.53	1,361,889	-0.10(-0.50%)
Jun 08, 2015	20.74	20.81	20.62	20.63	1,141,105	-0.15(-0.70%)
Jun 05, 2015	20.88	20.97	20.70	20.78	1,359,256	-0.24(-1.12%)
Jun 04, 2015	20.88	21.07	20.84	21.01	1,722,069	+0.03(+0.13%)
Jun 03, 2015	21.18	21.22	20.96	20.99	1,044,868	-0.17(-0.82%)
Jun 02, 2015	21.17	21.31	21.08	21.16	1,113,551	-0.14(-0.65%)
Jun 01, 2015	21.08	21.38	20.95	21.30	945,451	+0.33(+1.55%)
May 29, 2015	21.12	21.16	20.95	20.97	2,118,927	-0.20(-0.95%)
May 28, 2015	21.22	21.27	20.98	21.17	1,251,152	-0.06(-0.26%)
May 27, 2015	20.89	21.28	20.75	21.23	1,013,931	+0.40(+1.90%)
May 26, 2015	20.75	20.89	20.62	20.83	1,259,943	-0.08(-0.40%)
May 22, 2015	20.92	20.92	20.92	20.92	1,195,324	-0.10(-0.46%)
May 21, 2015	21.21	21.30	20.95	21.01	1,174,133	-0.12(-0.59%)
May 20, 2015	21.30	21.38	21.14	21.14	725,303	-0.10(-0.46%)
May 19, 2015	21.18	21.34	21.06	21.24	927,841	+0.01(+0.07%)
May 18, 2015	21.11	21.31	20.92	21.22	1,210,382	+0.06(+0.26%)
May 15, 2015	21.07	21.21	20.95	21.17	1,971,584	+0.15(+0.69%)
May 14, 2015	20.60	21.06	20.59	21.02	1,361,202	+0.59(+2.89%)
May 13, 2015	20.70	20.76	20.36	20.43	1,967,666	-0.12(-0.57%)
May 12, 2015	20.43	20.69	20.05	20.55	2,267,183	-0.01(-0.07%)
May 11, 2015	20.74	20.91	20.51	20.56	1,273,794	-0.25(-1.20%)
May 08, 2015	21.00	21.38	20.77	20.81	1,353,016	+0.09(+0.44%)
May 07, 2015	20.33	20.82	20.24	20.72	1,470,055	+0.57(+2.82%)
May 06, 2015	20.20	20.27	19.93	20.15	1,422,429	-0.05(-0.24%)
May 05, 2015	20.74	20.74	20.15	20.20	1,196,472	-0.60(-2.87%)
May 04, 2015	20.82	21.18	20.67	20.80	1,451,301	+0.01(+0.03%)