Stockscreener 앱 받기
7.05
3.03%
-0.22
시간 외 거래:
7.08
0.03
+0.43%
Rlj Lodging Trust 주식 (RLJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-13 | $7.27 | $6.99 | $0.28 | 1,826,765.0 | -3.03% |
| 2025-06-12 | $7.33 | $7.19 | $0.1395 | 1,525,618.0 | -0.82% |
| 2025-06-11 | $7.48 | $7.29 | $0.195 | 1,923,730.0 | -1.08% |
| 2025-06-10 | $7.54 | $7.34 | $0.20 | 1,519,960.0 | +0.27% |
| 2025-06-09 | $7.49 | $7.26 | $0.2299 | 1,362,306.0 | -0.54% |
| 2025-06-06 | $7.45 | $7.32 | $0.13 | 951,571.0 | +2.48% |
| 2025-06-05 | $7.29 | $7.10 | $0.1865 | 1,105,061.0 | +0.55% |
| 2025-06-04 | $7.38 | $7.14 | $0.24 | 970,826.0 | -1.77% |
| 2025-06-03 | $7.41 | $7.19 | $0.22 | 1,374,610.0 | +1.38% |
| 2025-06-02 | $7.34 | $7.16 | $0.18 | 1,334,871.0 | -0.82% |
| 2025-05-30 | $7.37 | $7.16 | $0.21 | 2,280,718.0 | +0.00% |
| 2025-05-29 | $7.38 | $7.20 | $0.18 | 1,607,579.0 | +0.41% |
| 2025-05-28 | $7.44 | $7.27 | $0.17 | 1,873,891.0 | -2.02% |
| 2025-05-27 | $7.44 | $7.13 | $0.31 | 2,095,891.0 | +4.21% |
| 2025-05-23 | $7.18 | $6.91 | $0.27 | 2,565,850.0 | -0.42% |
| 2025-05-22 | $7.17 | $7.06 | $0.105 | 1,492,873.0 | +0.00% |
| 2025-05-21 | $7.40 | $7.12 | $0.275 | 3,264,044.0 | -3.77% |
| 2025-05-20 | $7.53 | $7.34 | $0.19 | 1,819,255.0 | -0.93% |
| 2025-05-19 | $7.54 | $7.41 | $0.13 | 1,285,274.0 | -1.19% |
| 2025-05-16 | $7.60 | $7.39 | $0.205 | 1,641,063.0 | +1.34% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $7.54 | $6.99 | $0.55 | 15,722,083.0 | -3.42% |
| 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% |
4.27%
자본화:
|
볼륨(24시간):