Stockscreener 앱 받기
10.29
1.68%
0.17
Rlj Lodging Trust 주식 (RLJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $10.40 | $10.06 | $0.34 | 3,003,627.0 | +1.68% |
| 2024-12-19 | $10.30 | $10.04 | $0.26 | 2,356,777.0 | +0.90% |
| 2024-12-18 | $10.65 | $9.97 | $0.675 | 2,605,365.0 | -5.20% |
| 2024-12-17 | $10.66 | $10.45 | $0.215 | 1,773,329.0 | +0.38% |
| 2024-12-16 | $10.67 | $10.34 | $0.335 | 1,784,714.0 | +1.74% |
| 2024-12-13 | $10.43 | $10.28 | $0.155 | 966,888.0 | -1.24% |
| 2024-12-12 | $10.57 | $10.44 | $0.135 | 727,500.0 | -0.38% |
| 2024-12-11 | $10.66 | $10.49 | $0.165 | 1,107,218.0 | -0.57% |
| 2024-12-10 | $10.71 | $10.51 | $0.195 | 1,263,001.0 | +0.57% |
| 2024-12-09 | $10.62 | $10.44 | $0.18 | 1,522,338.0 | +0.96% |
| 2024-12-06 | $10.59 | $10.39 | $0.20 | 1,455,288.0 | -1.04% |
| 2024-12-05 | $10.75 | $10.42 | $0.33 | 1,857,110.0 | -0.57% |
| 2024-12-04 | $10.70 | $10.52 | $0.175 | 1,401,320.0 | -0.75% |
| 2024-12-03 | $10.84 | $10.28 | $0.56 | 3,913,408.0 | +5.22% |
| 2024-12-02 | $10.26 | $9.96 | $0.295 | 1,729,767.0 | -0.59% |
| 2024-11-29 | $10.37 | $10.16 | $0.205 | 988,896.0 | +0.69% |
| 2024-11-27 | $10.22 | $10.05 | $0.175 | 1,686,260.0 | +0.80% |
| 2024-11-26 | $10.14 | $9.98 | $0.165 | 2,164,193.0 | -0.20% |
| 2024-11-25 | $10.14 | $9.93 | $0.215 | 2,315,662.0 | +1.72% |
| 2024-11-22 | $10.03 | $9.83 | $0.195 | 1,692,593.0 | +1.12% |
Rlj Lodging Trust 주식 (RLJ) 연도별 가격 이력
이 심층 분석에서는 Rlj Lodging Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RLJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rlj Lodging Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rlj Lodging Trust 주식 (RLJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.84 | $9.96 | $0.875 | 30,471,277.0 | +0.78% |
| 2024-11 | $10.37 | $8.74 | $1.62 | 34,172,537.0 | +15.37% |
| 2024-10 | $9.49 | $8.81 | $0.68 | 30,960,907.0 | -3.59% |
| 2024-09 | $10.01 | $8.79 | $1.22 | 32,308,581.0 | -3.37% |
| 2024-08 | $9.62 | $8.80 | $0.815 | 31,381,234.0 | +0.64% |
| 2024-07 | $10.15 | $9.25 | $0.90 | 26,925,747.0 | -1.97% |
| 2024-06 | $10.19 | $9.40 | $0.785 | 25,747,163.0 | -3.51% |
| 2024-05 | $11.16 | $9.73 | $1.43 | 27,203,666.0 | -9.27% |
| 2024-04 | $11.99 | $10.84 | $1.15 | 24,852,171.0 | -6.94% |
| 2024-03 | $12.39 | $11.60 | $0.79 | 22,289,879.0 | -0.42% |
| 2024-02 | $12.14 | $11.06 | $1.08 | 27,659,383.0 | +2.50% |
| 2024-01 | $12.01 | $11.24 | $0.77 | 27,836,243.0 | -1.19% |
Rlj Lodging Trust 주식 (RLJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.08 | $10.47 | $1.61 | 33,255,764.0 | +9.64% |
| 2023-11 | $10.82 | $9.22 | $1.60 | 32,653,270.0 | +13.72% |
| 2023-10 | $10.03 | $9.06 | $0.96 | 26,902,800.0 | -3.98% |
| 2023-09 | $10.21 | $9.59 | $0.62 | 38,138,189.0 | -2.00% |
| 2023-08 | $10.29 | $9.44 | $0.855 | 48,502,749.0 | -3.01% |
| 2023-07 | $10.86 | $9.70 | $1.16 | 29,779,484.0 | +0.29% |
| 2023-06 | $11.13 | $9.64 | $1.49 | 43,537,101.0 | -0.10% |
| 2023-05 | $11.47 | $9.77 | $1.70 | 44,993,917.0 | +1.78% |
| 2023-04 | $10.71 | $9.77 | $0.945 | 35,151,935.0 | -4.72% |
| 2023-03 | $11.66 | $9.27 | $2.39 | 39,847,591.0 | -6.53% |
| 2023-02 | $12.92 | $10.95 | $1.97 | 30,874,990.0 | -9.79% |
| 2023-01 | $12.57 | $10.37 | $2.20 | 30,820,923.0 | +18.70% |
Rlj Lodging Trust 주식 (RLJ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.37 | $10.04 | $2.33 | 30,793,201.0 | -12.62% |
| 2022-11 | $12.41 | $10.98 | $1.43 | 26,690,876.0 | -0.41% |
| 2022-10 | $12.25 | $10.01 | $2.24 | 45,614,538.0 | +20.26% |
| 2022-09 | $12.77 | $9.84 | $2.93 | 33,606,203.0 | -16.09% |
| 2022-08 | $13.48 | $12.02 | $1.46 | 26,102,341.0 | -3.44% |
| 2022-07 | $12.54 | $10.55 | $1.99 | 22,600,615.0 | +13.24% |
| 2022-06 | $14.33 | $10.20 | $4.13 | 47,545,516.0 | -17.87% |
| 2022-05 | $14.23 | $12.07 | $2.16 | 41,193,094.0 | -4.21% |
| 2022-04 | $14.78 | $12.45 | $2.33 | 28,866,651.0 | -0.43% |
| 2022-03 | $14.50 | $12.04 | $2.46 | 42,905,656.0 | +0.64% |
| 2022-02 | $15.45 | $13.29 | $2.16 | 27,528,291.0 | +1.01% |
| 2022-01 | $14.90 | $12.66 | $2.24 | 26,728,980.0 | -0.57% |
1.07%
0.29%
자본화:
|
볼륨(24시간):