Stockscreener 앱 받기
9.80
1.98%
0.19
시간 외 거래:
9.80
Rlj Lodging Trust 주식 (RLJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.87 | $9.63 | $0.235 | 1,021,774.0 | +1.98% |
| 2024-11-20 | $9.68 | $9.51 | $0.165 | 600,557.0 | +0.21% |
| 2024-11-19 | $9.62 | $9.51 | $0.115 | 1,045,881.0 | -0.62% |
| 2024-11-18 | $9.71 | $9.49 | $0.225 | 1,061,616.0 | +0.42% |
| 2024-11-15 | $9.85 | $9.56 | $0.28 | 1,538,916.0 | -0.62% |
| 2024-11-14 | $10.06 | $9.62 | $0.435 | 1,099,695.0 | -3.40% |
| 2024-11-13 | $10.10 | $9.91 | $0.19 | 2,292,307.0 | +0.70% |
| 2024-11-12 | $10.00 | $9.70 | $0.30 | 2,505,294.0 | +1.33% |
| 2024-11-11 | $9.92 | $9.66 | $0.26 | 1,379,204.0 | +0.93% |
| 2024-11-08 | $9.79 | $9.34 | $0.455 | 2,353,653.0 | +2.42% |
| 2024-11-07 | $9.99 | $9.26 | $0.73 | 3,296,959.0 | +1.61% |
| 2024-11-06 | $9.44 | $9.13 | $0.31 | 3,031,750.0 | +5.06% |
| 2024-11-05 | $8.93 | $8.74 | $0.185 | 1,090,868.0 | +0.57% |
| 2024-11-04 | $8.92 | $8.77 | $0.15 | 1,694,232.0 | +0.80% |
| 2024-11-01 | $8.99 | $8.76 | $0.235 | 1,312,227.0 | -0.90% |
| 2024-10-31 | $9.07 | $8.81 | $0.265 | 1,936,367.0 | -2.64% |
| 2024-10-30 | $9.22 | $9.04 | $0.185 | 1,549,272.0 | +0.33% |
| 2024-10-29 | $9.12 | $8.97 | $0.155 | 1,085,032.0 | -0.11% |
| 2024-10-28 | $9.12 | $8.96 | $0.155 | 1,578,058.0 | +0.33% |
| 2024-10-25 | $9.19 | $8.99 | $0.20 | 1,424,037.0 | -0.55% |
| 2024-10-24 | $9.10 | $8.98 | $0.12 | 955,467.0 | +1.00% |
| 2024-10-23 | $9.04 | $8.90 | $0.135 | 1,217,255.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $10.10 | $8.74 | $1.36 | 26,346,707.0 | +10.73% |
| 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% |
1.76%
자본화:
|
볼륨(24시간):