Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.25	17.38	16.91	17.38	1,478,648	+0.12(+0.69%)
Nov 29, 2018	17.39	17.51	17.16	17.26	1,040,222	-0.18(-1.03%)
Nov 28, 2018	17.12	17.45	16.89	17.44	1,206,115	+0.27(+1.59%)
Nov 27, 2018	17.12	17.31	17.04	17.17	1,028,445	+0.01(+0.05%)
Nov 26, 2018	16.98	17.20	16.94	17.16	1,045,947	+0.26(+1.57%)
Nov 23, 2018	16.79	17.02	16.73	16.90	424,861	-0.01(-0.05%)
Nov 21, 2018		16.90	16.90	16.90	0	+0.03(+0.15%)
Nov 20, 2018	16.73	16.98	16.68	16.88	1,681,005	+0.03(+0.20%)
Nov 19, 2018	16.94	17.01	16.74	16.84	1,147,964	-0.12(-0.71%)
Nov 16, 2018	16.83	16.99	16.77	16.96	1,419,325	+0.10(+0.61%)
Nov 15, 2018	16.79	17.00	16.64	16.86	1,330,982	-0.09(-0.50%)
Nov 14, 2018	17.25	17.27	16.67	16.95	1,162,770	-0.28(-1.64%)
Nov 13, 2018	17.09	17.36	17.06	17.23	1,065,294	+0.15(+0.90%)
Nov 12, 2018	17.19	17.36	17.06	17.08	1,054,711	-0.05(-0.30%)
Nov 09, 2018	17.30	17.57	17.11	17.13	1,497,019	-0.21(-1.23%)
Nov 08, 2018	17.15	17.36	17.01	17.34	2,009,123	+0.21(+1.25%)
Nov 07, 2018	16.90	17.16	16.63	17.13	1,628,299	+0.70(+4.27%)
Nov 06, 2018	16.79	16.81	16.23	16.43	1,519,074	-0.37(-2.19%)
Nov 05, 2018	16.49	16.89	16.49	16.79	1,790,902	+0.40(+2.45%)
Nov 02, 2018	16.83	16.84	16.29	16.39	1,450,449	-0.36(-2.14%)
Nov 01, 2018	16.62	16.88	16.49	16.75	1,387,767	+0.14(+0.82%)
Oct 31, 2018	16.50	16.90	16.34	16.61	2,424,650	+0.22(+1.36%)
Oct 30, 2018	16.39	16.62	16.28	16.39	2,874,494	+0.05(+0.31%)
Oct 29, 2018	16.58	16.78	16.28	16.34	1,828,151	-0.11(-0.68%)
Oct 26, 2018	16.28	16.58	16.02	16.45	1,254,107	+0.09(+0.58%)
Oct 25, 2018	16.18	16.62	16.02	16.36	1,720,127	+0.28(+1.75%)
Oct 24, 2018	16.37	16.40	16.08	16.08	2,371,347	-0.26(-1.62%)
Oct 23, 2018	16.55	16.67	16.14	16.34	2,651,094	-0.41(-2.45%)
Oct 22, 2018	16.61	16.79	16.54	16.75	1,107,250	+0.11(+0.67%)
Oct 19, 2018	16.65	16.84	16.58	16.64	1,483,212	-0.03(-0.21%)
Oct 18, 2018	17.08	17.08	16.58	16.67	2,134,832	-0.44(-2.60%)
Oct 17, 2018	17.11	17.25	16.82	17.12	2,179,773	-0.05(-0.30%)
Oct 16, 2018	16.82	17.27	16.67	17.17	1,740,843	+0.39(+2.34%)
Oct 15, 2018	16.79	16.99	16.77	16.78	1,245,286	-0.08(-0.46%)
Oct 12, 2018	17.20	17.23	16.70	16.85	1,448,928	-0.20(-1.15%)
Oct 11, 2018	17.51	17.57	16.93	17.05	1,284,713	-0.53(-3.01%)
Oct 10, 2018	18.06	18.15	17.56	17.58	1,517,718	-0.49(-2.70%)
Oct 09, 2018	18.11	18.22	17.96	18.07	1,620,038	-0.05(-0.28%)
Oct 08, 2018	17.72	18.16	17.72	18.12	979,461	+0.42(+2.37%)
Oct 05, 2018	17.83	17.92	17.60	17.70	1,237,843	-0.14(-0.77%)
Oct 04, 2018	18.54	18.56	17.76	17.84	1,882,583	-0.83(-4.44%)
Oct 03, 2018	18.55	18.73	18.44	18.67	1,093,782	+0.20(+1.06%)
Oct 02, 2018	18.60	18.68	18.40	18.47	964,614	-0.15(-0.78%)
Oct 01, 2018	18.88	18.88	18.61	18.61	1,184,616	-0.21(-1.13%)
Sep 28, 2018	18.73	18.90	18.73	18.83	2,045,091	+0.11(+0.59%)
Sep 27, 2018	18.90	18.94	18.68	18.72	1,519,124	+0.10(+0.55%)
Sep 26, 2018	18.81	19.02	18.60	18.61	1,772,998	-0.24(-1.25%)
Sep 25, 2018	18.90	19.16	18.84	18.85	1,523,232	-0.08(-0.40%)
Sep 24, 2018	19.06	19.06	18.72	18.93	1,767,088	-0.14(-0.75%)
Sep 21, 2018	19.18	19.62	19.06	19.07	3,470,345	-0.03(-0.18%)
Sep 20, 2018	18.85	19.10	18.75	19.10	1,316,157	+0.30(+1.61%)
Sep 19, 2018	18.98	19.01	18.64	18.80	1,290,312	-0.21(-1.11%)
Sep 18, 2018	18.90	19.03	18.86	19.01	831,602	+0.10(+0.53%)
Sep 17, 2018	18.74	19.06	18.63	18.91	1,332,126	+0.23(+1.22%)
Sep 14, 2018	18.70	18.74	18.49	18.68	1,645,373	-0.06(-0.31%)
Sep 13, 2018	18.61	18.83	18.53	18.74	781,767	+0.21(+1.14%)
Sep 12, 2018	18.59	18.59	18.33	18.53	843,921	-0.07(-0.36%)
Sep 11, 2018	18.70	18.84	18.52	18.60	1,833,634	-0.21(-1.12%)
Sep 10, 2018	18.92	18.98	18.75	18.81	2,437,350	-0.09(-0.49%)
Sep 07, 2018	18.77	19.02	18.64	18.90	1,806,204	+0.12(+0.63%)
Sep 06, 2018	18.69	18.80	18.51	18.78	1,691,158	+0.13(+0.68%)
Sep 05, 2018	18.24	18.68	18.16	18.66	1,657,323	+0.40(+2.21%)