Stockscreener 앱 받기
6.87
1.03%
0.07
시간 외 거래:
6.66
-0.21
-3.06%
Rlj Lodging Trust 주식 (RLJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $6.88 | $6.69 | $0.19 | 1,363,904.0 | +1.03% |
| 2025-10-31 | $6.88 | $6.67 | $0.205 | 1,520,597.0 | -1.88% |
| 2025-10-30 | $7.00 | $6.77 | $0.23 | 1,407,204.0 | +0.73% |
| 2025-10-29 | $7.01 | $6.80 | $0.215 | 1,944,905.0 | -0.15% |
| 2025-10-28 | $7.06 | $6.88 | $0.18 | 1,104,563.0 | -2.41% |
| 2025-10-27 | $7.09 | $6.97 | $0.124 | 1,093,337.0 | +1.29% |
| 2025-10-24 | $7.07 | $6.92 | $0.145 | 1,392,189.0 | +0.29% |
| 2025-10-23 | $7.16 | $6.94 | $0.22 | 1,394,450.0 | -2.80% |
| 2025-10-22 | $7.27 | $7.07 | $0.20 | 1,807,355.0 | +0.85% |
| 2025-10-21 | $7.23 | $7.06 | $0.17 | 2,362,286.0 | +0.14% |
| 2025-10-20 | $7.09 | $6.84 | $0.25 | 10,130,769.0 | +2.16% |
| 2025-10-17 | $6.96 | $6.81 | $0.1498 | 1,525,288.0 | +0.58% |
| 2025-10-16 | $7.02 | $6.79 | $0.23 | 1,741,855.0 | -0.86% |
| 2025-10-15 | $6.98 | $6.78 | $0.20 | 1,829,978.0 | +2.66% |
| 2025-10-14 | $6.82 | $6.54 | $0.275 | 1,956,369.0 | +0.89% |
| 2025-10-13 | $6.74 | $6.58 | $0.155 | 1,996,768.0 | +1.67% |
| 2025-10-10 | $6.83 | $6.59 | $0.2415 | 2,226,358.0 | -2.37% |
| 2025-10-09 | $6.98 | $6.75 | $0.23 | 2,000,906.0 | -2.45% |
| 2025-10-08 | $7.06 | $6.91 | $0.15 | 2,305,396.0 | -1.14% |
| 2025-10-07 | $7.09 | $6.96 | $0.125 | 2,819,153.0 | -0.71% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.88 | $6.69 | $0.19 | 2,727,808.0 | +1.03% |
| 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% |
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% |
2.36%
자본화:
|
볼륨(24시간):