Stockscreener 앱 받기
10.98
0.18%
-0.0131
Rlj Lodging Trust 주식 (RLJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $11.19 | $10.94 | $0.245 | 667,384.0 | -0.05% |
| 2026-08-10 | $11.09 | $10.77 | $0.32 | 2,814,695.0 | -1.26% |
| 2026-08-07 | $12.15 | $11.09 | $1.06 | 3,808,321.0 | -6.63% |
| 2026-08-06 | $12.89 | $11.91 | $0.98 | 1,758,715.0 | -3.25% |
| 2026-08-05 | $12.52 | $12.25 | $0.265 | 1,537,103.0 | -0.88% |
| 2026-08-04 | $12.48 | $12.20 | $0.28 | 1,900,540.0 | +0.73% |
| 2026-08-03 | $12.57 | $12.25 | $0.32 | 2,029,439.0 | +0.73% |
| 2026-07-31 | $12.45 | $12.22 | $0.23 | 1,296,350.0 | -0.49% |
| 2026-07-30 | $12.53 | $12.05 | $0.47 | 1,817,152.0 | -0.65% |
| 2026-07-29 | $12.54 | $12.34 | $0.21 | 1,749,753.0 | -0.32% |
| 2026-07-28 | $12.56 | $12.16 | $0.405 | 1,383,336.0 | -0.40% |
| 2026-07-27 | $12.56 | $12.26 | $0.30 | 1,799,863.0 | +1.13% |
| 2026-07-24 | $12.51 | $12.11 | $0.395 | 1,209,848.0 | +2.32% |
| 2026-07-23 | $12.33 | $11.96 | $0.375 | 1,534,594.0 | -2.19% |
| 2026-07-22 | $12.46 | $12.15 | $0.305 | 1,526,019.0 | +0.74% |
| 2026-07-21 | $12.24 | $11.93 | $0.315 | 2,265,110.0 | +2.00% |
| 2026-07-20 | $12.06 | $11.89 | $0.175 | 1,322,818.0 | +0.76% |
| 2026-07-17 | $11.98 | $11.55 | $0.432 | 2,731,785.0 | +1.62% |
| 2026-07-16 | $11.94 | $11.65 | $0.29 | 1,195,673.0 | +0.09% |
| 2026-07-15 | $11.94 | $11.68 | $0.26 | 1,300,631.0 | +0.95% |
| 2026-07-14 | $11.62 | $11.36 | $0.27 | 1,225,101.0 | +1.67% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $12.89 | $10.77 | $2.12 | 14,516,197.0 | -10.33% |
| 2026-07 | $12.56 | $11.04 | $1.52 | 38,884,378.0 | +3.38% |
| 2026-06 | $12.03 | $9.66 | $2.37 | 43,110,039.0 | +21.79% |
| 2026-05 | $10.10 | $8.14 | $1.96 | 61,326,712.0 | +18.08% |
| 2026-04 | $8.36 | $7.14 | $1.21 | 47,785,750.0 | +11.05% |
| 2026-03 | $8.23 | $7.31 | $0.92 | 43,304,483.0 | -7.48% |
| 2026-02 | $8.62 | $7.39 | $1.24 | 35,349,236.0 | +7.94% |
| 2026-01 | $8.00 | $7.25 | $0.74 | 30,790,318.0 | -0.27% |
Rlj Lodging Trust 주식 (RLJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.87 | $7.14 | $0.72 | 48,465,291.0 | +2.12% |
| 2025-11 | $7.75 | $6.69 | $1.06 | 36,360,067.0 | +10.88% |
| 2025-10 | $7.29 | $6.54 | $0.745 | 50,189,255.0 | -5.56% |
| 2025-09 | $8.06 | $7.09 | $0.97 | 45,025,131.0 | -6.49% |
| 2025-08 | $7.85 | $6.88 | $0.975 | 49,625,549.0 | +4.05% |
| 2025-07 | $7.96 | $7.21 | $0.75 | 29,235,787.0 | +1.65% |
| 2025-06 | $7.64 | $6.99 | $0.6499 | 32,073,939.0 | -0.27% |
| 2025-05 | $7.99 | $6.85 | $1.14 | 51,922,533.0 | +4.14% |
| 2025-04 | $8.14 | $6.16 | $1.98 | 65,419,072.0 | -11.15% |
| 2025-03 | $9.59 | $7.79 | $1.80 | 52,966,265.0 | -14.79% |
| 2025-02 | $9.85 | $9.09 | $0.76 | 29,532,887.0 | -5.03% |
| 2025-01 | $10.24 | $9.45 | $0.795 | 30,881,733.0 | -4.51% |
Rlj Lodging Trust 주식 (RLJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.84 | $9.96 | $0.88 | 32,118,605.0 | +0.88% |
| 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% |
0.72%
0.26%
자본화:
|
볼륨(24시간):