Stockscreener 앱 받기
7.11
10.68%
-0.85
시간 외 거래:
7.11
Rlj Lodging Trust 주식 (RLJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $7.76 | $6.99 | $0.775 | 5,307,427.0 | -10.68% |
| 2025-04-02 | $8.02 | $7.85 | $0.17 | 2,918,810.0 | -0.25% |
| 2025-04-01 | $8.14 | $7.91 | $0.23 | 2,710,642.0 | +1.14% |
| 2025-03-31 | $7.96 | $7.79 | $0.1749 | 5,723,191.0 | -1.62% |
| 2025-03-28 | $8.24 | $7.98 | $0.2601 | 2,012,769.0 | -2.08% |
| 2025-03-27 | $8.32 | $8.15 | $0.17 | 2,549,870.0 | -1.68% |
| 2025-03-26 | $8.49 | $8.25 | $0.24 | 1,975,644.0 | -0.36% |
| 2025-03-25 | $8.52 | $8.28 | $0.245 | 2,460,450.0 | -1.42% |
| 2025-03-24 | $8.61 | $8.36 | $0.255 | 2,098,359.0 | +0.83% |
| 2025-03-21 | $8.70 | $8.26 | $0.44 | 5,482,982.0 | -5.29% |
| 2025-03-20 | $8.98 | $8.51 | $0.475 | 2,335,073.0 | -0.89% |
| 2025-03-19 | $9.04 | $8.79 | $0.25 | 1,799,932.0 | +1.47% |
| 2025-03-18 | $9.03 | $8.77 | $0.26 | 2,785,011.0 | -1.45% |
| 2025-03-17 | $8.99 | $8.72 | $0.275 | 3,651,413.0 | +2.52% |
| 2025-03-14 | $8.76 | $8.55 | $0.205 | 1,762,963.0 | +2.82% |
| 2025-03-13 | $8.98 | $8.46 | $0.525 | 2,565,276.0 | -4.60% |
| 2025-03-12 | $9.00 | $8.79 | $0.205 | 2,409,299.0 | -0.22% |
| 2025-03-11 | $9.32 | $8.90 | $0.4119 | 2,746,660.0 | -3.35% |
| 2025-03-10 | $9.53 | $9.21 | $0.32 | 1,564,741.0 | -3.25% |
| 2025-03-07 | $9.57 | $9.24 | $0.335 | 1,916,475.0 | +3.02% |
| 2025-03-06 | $9.38 | $9.09 | $0.29 | 2,627,050.0 | +0.22% |
| 2025-03-05 | $9.42 | $9.18 | $0.24 | 1,949,062.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $8.14 | $6.99 | $1.16 | 16,244,306.0 | -9.89% |
| 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% |
10.76%
자본화:
|
볼륨(24시간):