Stockscreener 앱 받기
7.09
1.07%
0.07
시간 외 거래:
7.09
Rlj Lodging Trust 주식 (RLJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $7.21 | $7.00 | $0.205 | 1,119,894.0 | +1.00% |
| 2025-04-25 | $7.04 | $6.84 | $0.20 | 1,160,596.0 | +1.01% |
| 2025-04-24 | $6.99 | $6.83 | $0.15 | 1,189,292.0 | +0.58% |
| 2025-04-23 | $7.33 | $6.89 | $0.43 | 2,085,737.0 | +0.58% |
| 2025-04-22 | $7.03 | $6.79 | $0.24 | 2,035,172.0 | -0.15% |
| 2025-04-21 | $6.94 | $6.76 | $0.1844 | 1,866,164.0 | -1.15% |
| 2025-04-17 | $7.00 | $6.76 | $0.24 | 3,329,288.0 | +2.96% |
| 2025-04-16 | $6.94 | $6.72 | $0.2185 | 3,093,036.0 | -1.89% |
| 2025-04-15 | $6.90 | $6.74 | $0.165 | 2,537,672.0 | +1.03% |
| 2025-04-14 | $7.03 | $6.62 | $0.415 | 2,924,004.0 | -1.02% |
| 2025-04-11 | $6.89 | $6.51 | $0.38 | 3,159,520.0 | +1.62% |
| 2025-04-10 | $7.31 | $6.60 | $0.71 | 3,309,719.0 | -8.50% |
| 2025-04-09 | $7.46 | $6.16 | $1.30 | 5,252,800.0 | +16.69% |
| 2025-04-08 | $6.80 | $6.28 | $0.525 | 2,870,370.0 | -4.22% |
| 2025-04-07 | $7.00 | $6.25 | $0.75 | 4,751,584.0 | -2.64% |
| 2025-04-04 | $7.08 | $6.50 | $0.58 | 8,165,843.0 | -4.22% |
| 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% |
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 | $6.16 | $1.98 | 60,907,464.0 | -10.14% |
| 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% |
0.55%
1.71%
자본화:
|
볼륨(24시간):