Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		16.12	16.12	16.12	0	-0.05(-0.31%)
Mar 28, 2018	15.68	16.38	15.63	16.17	2,432,486	+0.85(+5.52%)
Mar 27, 2018	15.50	15.56	15.28	15.33	2,178,019	-0.19(-1.21%)
Mar 26, 2018	15.38	15.60	15.35	15.51	2,945,405	+0.29(+1.93%)
Mar 23, 2018	15.74	15.76	15.22	15.22	2,463,937	-0.51(-3.26%)
Mar 22, 2018	16.14	16.18	15.73	15.73	2,780,608	-0.45(-2.77%)
Mar 21, 2018	16.29	16.30	16.03	16.18	1,132,638	-0.14(-0.85%)
Mar 20, 2018	16.38	16.48	16.30	16.32	1,061,387	+0.00(+0.00%)
Mar 19, 2018	16.52	16.52	16.16	16.32	1,269,853	-0.31(-1.86%)
Mar 16, 2018	16.57	16.65	16.32	16.63	4,368,537	+0.14(+0.84%)
Mar 15, 2018	16.65	16.66	16.33	16.49	1,530,535	-0.16(-0.98%)
Mar 14, 2018	16.57	16.70	16.57	16.66	1,871,681	+0.07(+0.44%)
Mar 13, 2018	16.43	16.59	16.35	16.58	2,104,551	+0.33(+2.06%)
Mar 12, 2018	16.21	16.35	16.09	16.25	1,230,749	+0.01(+0.05%)
Mar 09, 2018	16.16	16.25	16.07	16.24	1,452,889	+0.16(+1.01%)
Mar 08, 2018	15.99	16.09	15.90	16.08	1,522,824	+0.07(+0.46%)
Mar 07, 2018		16.02		16.00	1,468,902	+0.11(+0.72%)
Mar 06, 2018	15.73	15.90	15.60	15.89	1,316,143	+0.18(+1.14%)
Mar 05, 2018	15.83	15.90	15.66	15.71	1,599,284	-0.17(-1.08%)
Mar 02, 2018	15.82	15.91	15.54	15.88	1,535,990	-0.09(-0.56%)
Mar 01, 2018	16.09	16.27	15.86	15.97	1,879,088	-0.17(-1.06%)
Feb 28, 2018	16.72	16.97	16.13	16.14	2,576,934	-0.30(-1.83%)
Feb 27, 2018	17.11	17.17	16.36	16.44	2,043,347	-0.60(-3.54%)
Feb 26, 2018	17.32	17.36	17.04	17.05	1,332,066	-0.18(-1.04%)
Feb 23, 2018	17.34	17.39	17.11	17.23	1,649,815	+0.03(+0.19%)
Feb 22, 2018			17.15	17.19	902,663	-0.11(-0.66%)
Feb 21, 2018	17.33	17.76	17.19	17.31	1,564,999	-0.31(-1.76%)
Feb 20, 2018	17.73	17.85	17.49	17.62	1,288,752	-0.17(-0.96%)
Feb 16, 2018		17.79	17.79	17.79	0	-0.07(-0.36%)
Feb 15, 2018	17.89	17.94	17.62	17.85	1,695,445	+0.05(+0.27%)
Feb 14, 2018	17.41	17.91	17.33	17.80	1,444,947	+0.20(+1.11%)
Feb 13, 2018	17.49	17.70	17.31	17.61	1,394,460	-0.04(-0.23%)
Feb 12, 2018	17.73	17.75	17.14	17.65	2,610,558	-0.03(-0.18%)
Feb 09, 2018	17.00	17.87	16.95	17.68	2,764,332	+0.90(+5.34%)
Feb 08, 2018	17.27	17.34	16.78	16.79	1,502,863	-0.48(-2.78%)
Feb 07, 2018	17.46	17.52	17.26	17.27	1,380,732	-0.20(-1.12%)
Feb 06, 2018	16.97	17.54	16.66	17.46	2,121,947	-0.09(-0.51%)
Feb 05, 2018	18.01	18.06	17.27	17.55	880,753	-0.57(-3.15%)
Feb 02, 2018	18.43	18.51	18.06	18.12	1,156,528	-0.42(-2.29%)
Feb 01, 2018	18.81	18.90	18.51	18.55	1,022,292	-0.29(-1.56%)
Jan 31, 2018	18.93	18.99	18.74	18.84	1,549,659	-0.02(-0.13%)
Jan 30, 2018	18.97	19.04	18.82	18.86	2,079,138	-0.19(-0.98%)
Jan 29, 2018	19.39	19.41	19.03	19.05	2,776,963	-0.36(-1.85%)
Jan 26, 2018		19.52	19.29	19.41	2,174,378	+0.10(+0.51%)
Jan 25, 2018	19.25	19.35	19.24	19.31	2,745,547	+0.11(+0.55%)
Jan 24, 2018	18.95	19.21	18.95	19.21	1,968,682	+0.27(+1.42%)
Jan 23, 2018	18.69	18.95	18.69	18.94	1,524,427	+0.31(+1.66%)
Jan 22, 2018	18.51	18.63	18.48	18.63	990,519	+0.16(+0.88%)
Jan 19, 2018	18.08	18.47	18.04	18.46	1,540,675	+0.36(+1.98%)
Jan 18, 2018	18.51	18.51	18.02	18.11	1,116,489	-0.41(-2.20%)
Jan 17, 2018	18.03	18.51	18.03	18.51	1,109,435	+0.47(+2.62%)
Jan 16, 2018	18.14	18.29	18.04	18.04	1,425,744	+0.00(+0.00%)
Jan 12, 2018		18.04	18.04	18.04	0	-0.25(-1.38%)
Jan 11, 2018	18.13	18.30	18.11	18.29	1,632,431	+0.16(+0.90%)
Jan 10, 2018	17.92	18.23	17.89	18.13	1,550,813	+0.19(+1.04%)
Jan 09, 2018	18.20	18.20	17.89	17.94	1,670,072	-0.26(-1.43%)
Jan 08, 2018	18.08	18.25	18.00	18.20	1,375,998	+0.09(+0.49%)
Jan 05, 2018	18.20	18.21	18.07	18.11	1,710,079	-0.02(-0.09%)
Jan 04, 2018	18.32	18.34	18.13	18.13	1,773,342	-0.12(-0.67%)
Jan 03, 2018	18.14	18.37	18.12	18.25	1,563,865	+0.02(+0.09%)